Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 192.22 192.57 190.28 190.66 1,321,256 -1.19(-0.62%)
May 27, 2021 189.83 192.53 189.08 191.85 5,809,071 +2.78(+1.47%)
May 26, 2021 190.56 190.80 188.31 189.07 1,198,601 -0.80(-0.42%)
May 25, 2021 191.78 191.83 189.56 189.86 1,694,991 -1.79(-0.93%)
May 24, 2021 191.09 192.93 190.82 191.65 1,268,090 +1.71(+0.90%)
May 21, 2021 189.47 191.41 188.95 189.94 1,257,953 +1.11(+0.59%)
May 20, 2021 185.87 189.82 185.60 188.83 1,348,947 +3.21(+1.73%)
May 19, 2021 185.18 185.12 182.17 185.62 1,715,066 -1.65(-0.88%)
May 18, 2021 189.34 191.06 187.12 187.28 1,551,414 -1.97(-1.04%)
May 17, 2021 188.75 189.83 187.11 189.25 1,391,467 -0.07(-0.04%)
May 14, 2021 189.04 190.32 187.62 189.32 1,076,585 +2.06(+1.10%)
May 13, 2021 184.51 188.63 184.41 187.26 1,480,513 +3.00(+1.63%)
May 12, 2021 188.28 188.28 183.79 184.26 2,298,515 -4.89(-2.59%)
May 11, 2021 189.59 191.24 187.73 189.15 1,683,017 +0.07(+0.04%)
May 10, 2021 190.63 191.29 188.95 189.09 2,633,136 -0.48(-0.25%)
May 07, 2021 191.20 191.20 186.68 189.56 2,023,623 -0.42(-0.22%)
May 06, 2021 189.95 190.03 187.59 189.98 1,354,046 +1.61(+0.86%)
May 05, 2021 184.80 189.25 184.12 188.37 2,836,662 -0.30(-0.16%)
May 04, 2021 185.44 189.07 184.40 188.67 2,309,483 +2.44(+1.31%)
May 03, 2021 184.00 186.33 183.71 186.23 1,556,786 +4.35(+2.39%)
Apr 30, 2021 181.40 183.17 179.80 181.88 2,381,710 -1.37(-0.75%)
Apr 29, 2021 181.85 184.09 180.57 183.25 1,795,344 +1.73(+0.95%)
Apr 28, 2021 185.96 186.26 180.94 181.52 3,217,056 -9.02(-4.73%)
Apr 27, 2021 189.63 190.64 188.54 190.53 1,634,421 +0.73(+0.38%)
Apr 26, 2021 190.22 191.17 189.38 189.81 1,438,236 -0.70(-0.37%)
Apr 23, 2021 189.67 191.89 188.33 190.51 1,380,541 +1.00(+0.53%)
Apr 22, 2021 188.63 190.56 187.94 189.50 1,398,689 +0.51(+0.27%)
Apr 21, 2021 188.22 189.24 187.72 189.00 1,453,296 +1.46(+0.78%)
Apr 20, 2021 188.08 188.67 186.82 187.54 1,293,342 +0.06(+0.03%)
Apr 19, 2021 186.76 187.88 186.43 187.48 1,260,783 -0.18(-0.10%)
Apr 16, 2021 187.34 188.23 186.51 187.66 1,658,232 +1.02(+0.55%)
Apr 15, 2021 187.30 188.03 186.15 186.64 1,206,412 +0.72(+0.39%)
Apr 14, 2021 186.19 188.01 185.48 185.92 1,698,016 -0.75(-0.40%)
Apr 13, 2021 184.67 186.97 184.37 186.67 2,034,575 +2.10(+1.14%)
Apr 12, 2021 183.56 185.01 183.28 184.57 1,437,308 +0.31(+0.17%)
Apr 09, 2021 182.97 184.64 181.89 184.26 1,160,115 +1.21(+0.66%)
Apr 08, 2021 181.71 183.31 180.96 183.06 2,027,912 +2.33(+1.29%)
Apr 07, 2021 183.67 184.09 180.54 180.73 1,751,572 -3.50(-1.90%)
Apr 06, 2021 187.48 187.48 183.61 184.23 1,575,718 -3.56(-1.90%)
Apr 05, 2021 184.63 188.46 184.59 187.79 1,650,686 +3.57(+1.94%)
Apr 01, 2021 185.02 185.02 182.99 184.22 1,364,091 +0.90(+0.49%)
Mar 31, 2021 182.76 184.39 181.94 183.32 1,900,560 +0.56(+0.31%)
Mar 30, 2021 187.46 188.15 182.09 182.75 1,824,220 -4.48(-2.39%)
Mar 29, 2021 186.52 187.71 184.84 187.24 1,472,407 -0.19(-0.10%)
Mar 26, 2021 182.02 187.70 181.72 187.42 2,146,891 +5.53(+3.04%)
Mar 25, 2021 181.53 183.01 180.93 181.89 2,199,134 +1.68(+0.93%)
Mar 24, 2021 178.30 182.80 178.30 180.21 2,077,080 +1.20(+0.67%)
Mar 23, 2021 180.60 180.70 178.07 179.01 1,710,861 -0.34(-0.19%)
Mar 22, 2021 177.96 179.83 177.53 179.35 2,211,500 +0.45(+0.25%)
Mar 19, 2021 180.95 182.01 177.23 178.90 10,457,382 -2.07(-1.14%)
Mar 18, 2021 180.69 183.24 180.35 180.97 1,668,022 -1.77(-0.97%)
Mar 17, 2021 182.14 183.36 180.68 182.74 2,037,735 -0.39(-0.21%)
Mar 16, 2021 183.59 185.29 182.80 183.13 2,073,761 -0.78(-0.42%)
Mar 15, 2021 177.77 184.14 177.77 183.91 2,870,825 +6.14(+3.45%)
Mar 12, 2021 175.78 178.07 175.61 177.77 1,398,635 +1.18(+0.67%)
Mar 11, 2021 175.55 178.96 175.28 176.60 1,400,669 +0.41(+0.23%)
Mar 10, 2021 177.81 178.63 175.41 176.19 2,034,157 -0.96(-0.54%)
Mar 09, 2021 176.14 178.34 175.27 177.15 2,324,629 +2.55(+1.46%)
Mar 08, 2021 173.48 177.71 172.00 174.59 2,635,547 +2.09(+1.21%)
Mar 05, 2021 166.28 173.22 165.96 172.50 2,620,456 +7.02(+4.24%)
Mar 04, 2021 168.70 170.19 164.44 165.49 2,078,786 -3.37(-1.99%)
Mar 03, 2021 167.91 169.43 166.75 168.85 1,774,179 -0.44(-0.26%)
Mar 02, 2021 171.78 172.24 168.24 169.29 2,158,068 -2.48(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.