Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 205.10 205.10 202.37 204.28 2,289,154 -0.03(-0.01%)
Aug 30, 2021 204.33 206.03 204.24 204.31 912,068 +0.11(+0.05%)
Aug 27, 2021 202.89 204.84 202.48 204.21 1,401,867 +1.84(+0.91%)
Aug 26, 2021 203.04 203.65 201.51 202.37 1,235,169 -1.08(-0.53%)
Aug 25, 2021 204.05 204.41 202.18 203.45 1,230,754 +0.00(+0.00%)
Aug 24, 2021 205.99 206.81 203.30 203.45 1,701,812 -3.46(-1.67%)
Aug 23, 2021 207.37 207.79 205.60 206.91 1,165,675 +0.15(+0.07%)
Aug 20, 2021 206.98 207.18 205.12 206.77 1,819,114 +0.45(+0.22%)
Aug 19, 2021 203.03 206.95 202.78 206.32 1,619,284 +2.59(+1.27%)
Aug 18, 2021 209.10 209.10 203.52 203.73 3,132,331 -6.19(-2.95%)
Aug 17, 2021 210.48 211.47 208.89 209.91 1,277,901 -1.72(-0.81%)
Aug 16, 2021 209.06 211.74 209.06 211.63 1,262,318 +1.36(+0.65%)
Aug 13, 2021 210.27 211.10 209.82 210.27 1,026,888 +0.26(+0.13%)
Aug 12, 2021 211.75 211.76 209.72 210.01 1,483,087 -1.32(-0.62%)
Aug 11, 2021 209.93 212.10 209.93 211.33 1,927,476 -0.46(-0.22%)
Aug 10, 2021 209.19 212.21 208.57 211.79 2,634,610 +2.95(+1.41%)
Aug 09, 2021 208.57 209.09 207.46 208.84 1,352,728 +0.68(+0.33%)
Aug 06, 2021 208.56 209.07 207.69 208.15 1,374,165 -0.27(-0.13%)
Aug 05, 2021 208.25 208.72 207.26 208.43 1,034,470 +1.25(+0.60%)
Aug 04, 2021 208.19 208.79 207.10 207.18 1,672,627 -1.41(-0.67%)
Aug 03, 2021 204.83 208.86 203.97 208.58 1,445,115 +3.90(+1.90%)
Aug 02, 2021 205.75 206.46 204.47 204.69 1,492,945 -0.18(-0.09%)
Jul 30, 2021 203.67 205.53 203.67 204.86 1,569,509 +0.78(+0.38%)
Jul 29, 2021 203.27 205.09 202.36 204.08 1,265,710 +1.91(+0.94%)
Jul 28, 2021 202.55 202.78 198.60 202.17 2,113,621 -0.99(-0.49%)
Jul 27, 2021 201.71 203.84 201.02 203.16 2,123,308 +1.57(+0.78%)
Jul 26, 2021 201.06 201.78 199.70 201.59 1,144,849 +0.20(+0.10%)
Jul 23, 2021 199.64 201.84 198.84 201.39 1,131,037 +2.73(+1.37%)
Jul 22, 2021 199.91 200.45 198.11 198.66 1,100,747 -1.15(-0.58%)
Jul 21, 2021 198.52 199.94 198.12 199.82 1,460,116 +1.30(+0.65%)
Jul 20, 2021 198.17 201.08 197.56 198.52 2,146,012 +1.43(+0.72%)
Jul 19, 2021 199.70 200.70 195.94 197.09 1,884,508 -3.83(-1.91%)
Jul 16, 2021 202.39 203.83 200.67 200.92 1,690,556 -1.40(-0.69%)
Jul 15, 2021 199.64 202.63 199.36 202.32 1,553,596 +2.47(+1.24%)
Jul 14, 2021 200.13 200.74 199.28 199.85 1,595,244 +0.58(+0.29%)
Jul 13, 2021 199.26 200.18 198.68 199.27 1,048,978 +0.16(+0.08%)
Jul 12, 2021 197.31 199.30 196.34 199.11 1,356,063 +0.03(+0.01%)
Jul 09, 2021 197.40 199.33 197.24 199.09 1,787,498 +1.82(+0.92%)
Jul 08, 2021 197.34 198.36 196.18 197.27 1,292,163 -1.45(-0.73%)
Jul 07, 2021 196.86 198.92 196.31 198.71 1,117,022 +2.18(+1.11%)
Jul 06, 2021 197.72 197.89 194.78 196.53 1,056,479 -0.36(-0.18%)
Jul 02, 2021 197.31 197.34 195.51 196.90 1,035,666 +1.63(+0.84%)
Jul 01, 2021 194.10 195.43 193.90 195.26 1,156,654 +1.16(+0.60%)
Jun 30, 2021 193.09 194.65 192.90 194.10 1,466,551 +0.98(+0.51%)
Jun 29, 2021 192.48 194.07 191.71 193.12 933,404 +0.97(+0.50%)
Jun 28, 2021 193.06 193.69 191.24 192.16 1,309,205 -0.71(-0.37%)
Jun 25, 2021 191.51 193.55 191.06 192.87 1,840,786 +1.25(+0.65%)
Jun 24, 2021 191.64 192.22 190.77 191.62 1,079,987 +0.83(+0.44%)
Jun 23, 2021 191.76 191.76 190.33 190.79 893,805 -1.52(-0.79%)
Jun 22, 2021 191.37 192.47 190.62 192.31 1,002,438 +0.31(+0.16%)
Jun 21, 2021 189.37 192.44 189.24 192.00 1,201,510 +3.49(+1.85%)
Jun 18, 2021 190.78 191.72 187.81 188.51 2,994,698 -4.50(-2.33%)
Jun 17, 2021 192.42 194.06 192.03 193.01 1,434,981 +0.26(+0.14%)
Jun 16, 2021 193.97 195.01 191.55 192.74 1,908,767 -1.76(-0.90%)
Jun 15, 2021 194.64 195.07 193.37 194.50 1,054,138 -0.14(-0.07%)
Jun 14, 2021 194.05 195.09 192.71 194.64 1,469,509 -0.47(-0.24%)
Jun 11, 2021 195.77 195.80 194.46 195.11 1,391,700 -0.40(-0.20%)
Jun 10, 2021 193.67 195.57 192.79 195.51 1,447,983 +2.74(+1.42%)
Jun 09, 2021 194.48 195.03 192.68 192.77 1,668,066 -0.67(-0.35%)
Jun 08, 2021 191.74 193.75 191.15 193.44 1,129,815 +2.10(+1.10%)
Jun 07, 2021 192.63 192.80 190.76 191.34 1,306,417 -0.97(-0.51%)
Jun 04, 2021 193.33 193.33 191.70 192.31 1,391,088 +0.71(+0.37%)
Jun 03, 2021 191.06 192.23 189.87 191.60 1,490,537 -1.41(-0.73%)
Jun 02, 2021 191.51 194.07 191.25 193.01 1,318,166 +1.68(+0.88%)
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.