Automatic Data Processing (NQ: ADP )

257.30 -2.75 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 202.69 204.54 202.69 203.87 1,577,114 +0.78(+0.38%)
Jul 29, 2021 202.29 204.11 201.39 203.09 1,271,843 +1.90(+0.94%)
Jul 28, 2021 201.58 201.80 197.64 201.20 2,123,862 -0.98(-0.49%)
Jul 27, 2021 200.74 202.86 200.05 202.18 2,133,597 +1.56(+0.78%)
Jul 26, 2021 200.09 200.81 198.74 200.62 1,150,397 +0.20(+0.10%)
Jul 23, 2021 198.68 200.87 197.88 200.42 1,136,517 +2.71(+1.37%)
Jul 22, 2021 198.94 199.49 197.15 197.71 1,106,081 -1.15(-0.58%)
Jul 21, 2021 197.56 198.98 197.16 198.85 1,467,191 +1.29(+0.65%)
Jul 20, 2021 197.21 200.11 196.61 197.56 2,156,410 +1.42(+0.72%)
Jul 19, 2021 198.74 199.73 195.00 196.14 1,893,639 -3.81(-1.91%)
Jul 16, 2021 201.41 202.85 199.70 199.95 1,698,748 -1.39(-0.69%)
Jul 15, 2021 198.68 201.66 198.40 201.34 1,561,124 +2.46(+1.24%)
Jul 14, 2021 199.17 199.77 198.32 198.88 1,602,973 +0.57(+0.29%)
Jul 13, 2021 198.30 199.21 197.73 198.31 1,054,061 +0.16(+0.08%)
Jul 12, 2021 196.35 198.34 195.39 198.15 1,362,634 +0.03(+0.01%)
Jul 09, 2021 196.45 198.37 196.29 198.12 1,796,159 +1.81(+0.92%)
Jul 08, 2021 196.39 197.41 195.24 196.32 1,298,424 -1.44(-0.73%)
Jul 07, 2021 195.91 197.96 195.36 197.75 1,122,435 +2.17(+1.11%)
Jul 06, 2021 196.76 196.94 193.85 195.59 1,061,598 -0.36(-0.18%)
Jul 02, 2021 196.35 196.39 194.56 195.95 1,040,684 +1.62(+0.84%)
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.