Automatic Data Processing (NQ: ADP )

236.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 239.76 242.04 237.81 241.12 1,815,564 +1.64(+0.68%)
Jul 28, 2022 235.00 240.27 233.03 239.48 1,834,718 +5.44(+2.32%)
Jul 27, 2022 219.94 234.69 218.59 234.04 2,881,256 +16.13(+7.40%)
Jul 26, 2022 218.15 220.00 216.36 217.91 1,558,546 -0.47(-0.22%)
Jul 25, 2022 221.00 221.22 216.85 218.38 872,807 -1.96(-0.89%)
Jul 22, 2022 219.11 222.37 218.77 220.34 1,647,896 +2.25(+1.03%)
Jul 21, 2022 215.74 218.38 214.72 218.09 2,369,038 +2.04(+0.94%)
Jul 20, 2022 218.46 219.06 214.65 216.05 2,229,614 -2.89(-1.32%)
Jul 19, 2022 214.25 219.39 213.22 218.94 1,702,575 +7.63(+3.61%)
Jul 18, 2022 214.28 215.61 210.50 211.31 1,236,984 -2.82(-1.32%)
Jul 15, 2022 213.34 215.03 212.98 214.13 1,139,549 +2.93(+1.39%)
Jul 14, 2022 208.61 211.79 206.87 211.20 954,184 +0.17(+0.08%)
Jul 13, 2022 209.07 213.05 208.10 211.03 1,079,115 -1.26(-0.59%)
Jul 12, 2022 215.76 217.26 211.30 212.29 1,262,600 -2.60(-1.21%)
Jul 11, 2022 216.89 217.43 214.25 214.89 1,139,801 -2.38(-1.10%)
Jul 08, 2022 215.10 217.85 214.71 217.27 1,153,331 +0.75(+0.35%)
Jul 07, 2022 217.35 218.32 215.74 216.52 1,710,083 -0.74(-0.34%)
Jul 06, 2022 213.97 218.85 213.38 217.26 1,351,281 +4.78(+2.25%)
Jul 05, 2022 210.64 212.51 205.61 212.48 1,455,571 -0.75(-0.35%)
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.