Automatic Data Processing (NQ: ADP )

267.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 161.80 163.98 159.13 159.79 3,319,231 -1.58(-0.98%)
Jan 28, 2021 163.55 167.00 161.23 161.36 2,261,485 +1.04(+0.65%)
Jan 27, 2021 158.94 167.28 157.33 160.32 3,653,223 +1.10(+0.69%)
Jan 26, 2021 159.04 160.47 157.74 159.22 2,958,060 +0.82(+0.52%)
Jan 25, 2021 156.15 158.77 155.63 158.39 1,912,218 +1.64(+1.05%)
Jan 22, 2021 155.94 157.19 154.65 156.75 1,958,160 +0.92(+0.59%)
Jan 21, 2021 156.96 157.10 154.93 155.83 1,929,485 -1.28(-0.81%)
Jan 20, 2021 156.81 157.57 155.43 157.10 1,490,023 +0.36(+0.23%)
Jan 19, 2021 155.93 156.98 154.97 156.75 1,760,332 +0.83(+0.53%)
Jan 15, 2021 156.37 156.49 154.16 155.91 2,981,314 -0.76(-0.49%)
Jan 14, 2021 159.36 159.67 156.28 156.68 2,677,579 -2.66(-1.67%)
Jan 13, 2021 156.77 160.33 155.80 159.34 3,251,476 -4.26(-2.60%)
Jan 12, 2021 163.20 164.06 161.62 163.60 1,692,568 +0.53(+0.33%)
Jan 11, 2021 165.41 166.04 162.69 163.07 1,277,205 -2.46(-1.48%)
Jan 08, 2021 163.51 166.81 162.87 165.52 2,726,688 +2.13(+1.30%)
Jan 07, 2021 162.63 164.46 162.03 163.40 1,650,043 +0.92(+0.57%)
Jan 06, 2021 160.76 163.97 160.67 162.48 1,699,985 -0.57(-0.35%)
Jan 05, 2021 163.23 164.68 161.96 163.05 1,541,361 -0.46(-0.28%)
Jan 04, 2021 170.28 170.87 162.31 163.50 2,342,412 -7.01(-4.11%)
Dec 31, 2020 170.51 170.51 170.51 813,779 +2.31(+1.38%)
Dec 30, 2020 169.93 170.56 167.72 168.19 813,779 -1.03(-0.61%)
Dec 29, 2020 171.73 172.07 168.93 169.22 823,696 -1.68(-0.98%)
Dec 28, 2020 171.81 172.40 170.77 170.90 796,236 +0.05(+0.03%)
Dec 24, 2020 170.43 170.87 169.28 170.86 383,902 +1.33(+0.78%)
Dec 23, 2020 171.77 172.50 169.34 169.53 965,865 -1.11(-0.65%)
Dec 22, 2020 170.99 171.32 169.79 170.64 978,211 -1.11(-0.65%)
Dec 21, 2020 170.31 172.09 168.77 171.76 1,505,801 -1.69(-0.98%)
Dec 18, 2020 172.70 173.66 171.74 173.45 3,409,032 +1.84(+1.07%)
Dec 17, 2020 170.88 173.24 170.24 171.61 1,203,957 +1.69(+1.00%)
Dec 16, 2020 170.23 170.84 168.65 169.92 1,157,315 -0.16(-0.09%)
Dec 15, 2020 168.63 170.11 167.28 170.07 1,268,092 +2.52(+1.50%)
Dec 14, 2020 167.73 170.13 166.72 167.56 3,171,213 -0.37(-0.22%)
Dec 11, 2020 165.89 168.07 165.55 167.92 1,240,991 +1.48(+0.89%)
Dec 10, 2020 167.14 167.27 165.68 166.44 1,872,342 -0.88(-0.53%)
Dec 09, 2020 168.56 168.60 166.29 167.32 1,595,201 -0.66(-0.40%)
Dec 08, 2020 167.89 168.39 166.84 167.99 1,061,738 -0.04(-0.02%)
Dec 07, 2020 167.48 168.18 166.37 168.03 1,158,740 -0.21(-0.13%)
Dec 04, 2020 165.90 169.05 165.27 168.24 1,062,422 +2.60(+1.57%)
Dec 03, 2020 164.83 166.83 164.47 165.64 1,516,597 +0.49(+0.30%)
Dec 02, 2020 168.13 168.50 164.60 165.15 2,457,071 -2.97(-1.77%)
Dec 01, 2020 168.59 169.80 167.13 168.12 2,358,877 +0.76(+0.45%)
Nov 30, 2020 167.61 168.54 164.91 167.36 2,956,744 -1.32(-0.78%)
Nov 27, 2020 168.11 168.85 167.68 168.68 611,210 +1.13(+0.67%)
Nov 25, 2020 170.08 170.08 166.92 167.56 945,957 -1.14(-0.68%)
Nov 24, 2020 167.03 169.00 165.79 168.70 1,661,588 +3.09(+1.87%)
Nov 23, 2020 165.69 167.03 163.87 165.61 1,309,143 +0.76(+0.46%)
Nov 20, 2020 167.00 167.27 164.83 164.85 1,534,622 -2.27(-1.36%)
Nov 19, 2020 165.41 167.81 164.94 167.12 1,153,831 +0.45(+0.27%)
Nov 18, 2020 169.55 169.58 166.40 166.67 1,377,639 -2.88(-1.70%)
Nov 17, 2020 168.44 169.96 167.72 169.55 1,297,656 -0.87(-0.51%)
Nov 16, 2020 167.48 170.55 165.99 170.41 2,412,891 +5.22(+3.16%)
Nov 13, 2020 164.59 165.49 163.27 165.20 1,137,850 +2.12(+1.30%)
Nov 12, 2020 164.45 165.41 162.16 163.08 1,398,682 -2.35(-1.42%)
Nov 11, 2020 165.55 166.83 164.17 165.43 1,892,314 +0.77(+0.47%)
Nov 10, 2020 162.78 166.89 161.88 164.66 1,734,835 +1.14(+0.69%)
Nov 09, 2020 166.97 168.24 163.29 163.52 2,387,523 +3.52(+2.20%)
Nov 06, 2020 158.62 160.34 157.43 160.00 1,976,380 +3.39(+2.16%)
Nov 05, 2020 159.44 160.62 155.87 156.61 2,846,894 -1.80(-1.14%)
Nov 04, 2020 161.59 162.35 157.71 158.41 2,575,215 -1.83(-1.14%)
Nov 03, 2020 157.47 161.10 156.96 160.24 2,219,369 +4.83(+3.11%)
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.