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 (%)
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%)
Jun 01, 2021 192.34 192.78 190.24 191.33 1,339,393 +0.67(+0.35%)
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%)
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.