Automatic Data Processing (NQ: ADP )

249.74 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 186.80 188.32 186.62 187.79 1,515,856 +0.95(+0.51%)
Jun 29, 2021 186.22 187.76 185.47 186.84 964,786 +0.94(+0.50%)
Jun 28, 2021 186.78 187.39 185.02 185.91 1,353,220 -0.69(-0.37%)
Jun 25, 2021 185.28 187.26 184.85 186.60 1,902,674 +1.21(+0.65%)
Jun 24, 2021 185.41 185.97 184.56 185.39 1,116,297 +0.80(+0.44%)
Jun 23, 2021 185.53 185.53 184.14 184.58 923,855 -1.47(-0.79%)
Jun 22, 2021 185.14 186.21 184.42 186.06 1,036,140 +0.30(+0.16%)
Jun 21, 2021 183.21 186.18 183.09 185.75 1,241,905 +3.38(+1.85%)
Jun 18, 2021 184.57 185.48 181.70 182.38 3,095,381 -4.35(-2.33%)
Jun 17, 2021 186.16 187.75 185.79 186.73 1,483,226 +0.26(+0.14%)
Jun 16, 2021 187.66 188.67 185.32 186.47 1,972,940 -1.70(-0.90%)
Jun 15, 2021 188.31 188.72 187.08 188.18 1,089,579 -0.13(-0.07%)
Jun 14, 2021 187.74 188.74 186.44 188.31 1,518,914 -0.45(-0.24%)
Jun 11, 2021 189.40 189.43 188.14 188.76 1,438,489 -0.39(-0.21%)
Jun 10, 2021 187.37 189.21 186.52 189.15 1,496,665 +2.65(+1.42%)
Jun 09, 2021 188.16 188.69 186.41 186.50 1,724,147 -0.65(-0.35%)
Jun 08, 2021 185.50 187.44 184.93 187.15 1,167,800 +2.03(+1.10%)
Jun 07, 2021 186.36 186.53 184.55 185.12 1,350,339 -0.94(-0.51%)
Jun 04, 2021 187.04 187.04 185.47 186.06 1,437,857 +0.69(+0.37%)
Jun 03, 2021 184.84 185.97 183.70 185.37 1,540,649 -1.36(-0.73%)
Jun 02, 2021 185.28 187.76 185.03 186.74 1,362,483 +1.63(+0.88%)
Jun 01, 2021 186.09 186.51 184.06 185.11 1,384,423 +0.65(+0.35%)
May 28, 2021 185.97 186.30 184.09 184.46 1,365,677 -1.15(-0.62%)
May 27, 2021 183.66 186.27 182.93 185.61 6,004,373 +2.69(+1.47%)
May 26, 2021 184.37 184.59 182.18 182.92 1,238,898 -0.77(-0.42%)
May 25, 2021 185.54 185.59 183.40 183.69 1,751,977 -1.73(-0.93%)
May 24, 2021 184.87 186.65 184.61 185.42 1,310,724 +1.66(+0.90%)
May 21, 2021 183.31 185.18 182.80 183.76 1,300,246 +1.07(+0.59%)
May 20, 2021 179.82 183.65 179.57 182.69 1,394,299 +3.11(+1.73%)
May 19, 2021 179.15 179.10 176.25 179.59 1,772,727 -1.60(-0.88%)
May 18, 2021 183.18 184.84 181.03 181.19 1,603,573 -1.91(-1.04%)
May 17, 2021 182.62 183.66 181.03 183.09 1,438,249 -0.07(-0.04%)
May 14, 2021 182.89 184.13 181.51 183.16 1,112,780 +2.00(+1.10%)
May 13, 2021 178.51 182.49 178.41 181.17 1,530,288 +2.90(+1.63%)
May 12, 2021 182.15 182.16 177.82 178.27 2,375,792 -4.73(-2.59%)
May 11, 2021 183.43 185.01 181.63 183.00 1,739,600 +0.07(+0.04%)
May 10, 2021 184.43 185.07 182.80 182.94 2,721,662 -0.46(-0.25%)
May 07, 2021 184.98 184.98 180.61 183.40 2,091,658 -0.41(-0.22%)
May 06, 2021 183.77 183.85 181.49 183.80 1,399,570 +1.56(+0.86%)
May 05, 2021 178.78 183.09 178.14 182.24 2,932,031 -0.29(-0.16%)
May 04, 2021 179.41 182.92 178.40 182.53 2,387,128 +2.36(+1.31%)
May 03, 2021 178.01 180.27 177.73 180.17 1,609,125 +4.21(+2.39%)
Apr 30, 2021 175.50 177.21 173.95 175.96 2,461,784 -1.33(-0.75%)
Apr 29, 2021 175.93 178.10 174.70 177.29 1,855,704 +1.67(+0.95%)
Apr 28, 2021 179.91 180.21 175.06 175.61 3,325,214 -8.72(-4.73%)
Apr 27, 2021 183.46 184.44 182.41 184.34 1,689,371 +0.70(+0.38%)
Apr 26, 2021 184.04 184.95 183.22 183.63 1,486,590 -0.68(-0.37%)
Apr 23, 2021 183.50 185.65 182.20 184.31 1,426,955 +0.97(+0.53%)
Apr 22, 2021 182.49 184.37 181.82 183.34 1,445,713 +0.49(+0.27%)
Apr 21, 2021 182.10 183.09 181.62 182.85 1,502,157 +1.41(+0.78%)
Apr 20, 2021 181.97 182.53 180.74 181.44 1,336,824 +0.06(+0.03%)
Apr 19, 2021 180.69 181.77 180.37 181.38 1,303,170 -0.18(-0.10%)
Apr 16, 2021 181.25 182.11 180.45 181.56 1,713,982 +0.99(+0.55%)
Apr 15, 2021 181.20 181.92 180.09 180.57 1,246,972 +0.70(+0.39%)
Apr 14, 2021 180.13 181.89 179.44 179.88 1,755,103 -0.72(-0.40%)
Apr 13, 2021 178.66 180.88 178.37 180.60 2,102,978 +2.03(+1.14%)
Apr 12, 2021 177.59 178.99 177.32 178.57 1,485,631 +0.30(+0.17%)
Apr 09, 2021 177.02 178.63 175.97 178.27 1,199,118 +1.17(+0.66%)
Apr 08, 2021 175.80 177.35 175.08 177.10 2,096,091 +2.25(+1.29%)
Apr 07, 2021 177.69 178.10 174.66 174.85 1,810,460 -3.39(-1.90%)
Apr 06, 2021 181.38 181.38 177.64 178.24 1,628,694 -3.44(-1.90%)
Apr 05, 2021 178.62 182.33 178.59 181.68 1,706,182 +3.45(+1.94%)
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.