Automatic Data Processing (NQ: ADP )

249.61 +1.28 (+0.52%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 156.54 158.64 153.95 154.59 3,430,824 -1.53(-0.98%)
Jan 28, 2021 158.23 161.56 155.98 156.11 2,337,517 +1.01(+0.65%)
Jan 27, 2021 153.77 161.84 152.21 155.10 3,776,045 +1.07(+0.69%)
Jan 26, 2021 153.87 155.25 152.61 154.04 3,057,511 +0.80(+0.52%)
Jan 25, 2021 151.07 153.60 150.57 153.24 1,976,507 +1.59(+1.05%)
Jan 22, 2021 150.87 152.08 149.62 151.65 2,023,994 +0.89(+0.59%)
Jan 21, 2021 151.85 152.00 149.89 150.76 1,994,354 -1.24(-0.81%)
Jan 20, 2021 151.71 152.44 150.38 152.00 1,540,118 +0.35(+0.23%)
Jan 19, 2021 150.85 151.87 149.93 151.65 1,819,515 +0.81(+0.53%)
Jan 15, 2021 151.28 151.40 149.15 150.84 3,081,547 -0.74(-0.49%)
Jan 14, 2021 154.18 154.48 151.20 151.58 2,767,600 -2.57(-1.67%)
Jan 13, 2021 151.67 155.12 150.73 154.16 3,360,792 -4.12(-2.60%)
Jan 12, 2021 157.89 158.73 156.37 158.28 1,749,472 +0.51(+0.33%)
Jan 11, 2021 160.03 160.64 157.40 157.76 1,320,145 -2.38(-1.48%)
Jan 08, 2021 158.19 161.38 157.57 160.14 2,818,360 +2.06(+1.30%)
Jan 07, 2021 157.34 159.11 156.76 158.08 1,705,518 +0.89(+0.57%)
Jan 06, 2021 155.53 158.63 155.44 157.19 1,757,138 -0.55(-0.35%)
Jan 05, 2021 157.92 159.33 156.69 157.74 1,593,182 -0.44(-0.28%)
Jan 04, 2021 164.75 165.31 157.03 158.18 2,421,164 -6.78(-4.11%)
Dec 31, 2020 164.96 164.96 164.96 841,138 +2.24(+1.38%)
Dec 30, 2020 164.40 165.01 162.26 162.72 841,138 -0.99(-0.61%)
Dec 29, 2020 166.14 166.47 163.44 163.72 851,389 -1.63(-0.99%)
Dec 28, 2020 166.23 166.80 165.21 165.34 823,005 +0.05(+0.03%)
Dec 24, 2020 164.89 165.31 163.77 165.30 396,809 +1.28(+0.78%)
Dec 23, 2020 166.18 166.89 163.83 164.02 998,338 -1.08(-0.65%)
Dec 22, 2020 165.43 165.75 164.27 165.09 1,011,098 -1.08(-0.65%)
Dec 21, 2020 164.77 166.50 163.28 166.17 1,556,427 -1.64(-0.98%)
Dec 18, 2020 167.09 168.01 166.15 167.81 3,523,645 +1.78(+1.07%)
Dec 17, 2020 165.33 167.61 164.70 166.03 1,244,434 +1.64(+1.00%)
Dec 16, 2020 164.69 165.29 163.16 164.39 1,196,224 -0.15(-0.09%)
Dec 15, 2020 163.15 164.58 161.84 164.54 1,310,725 +2.43(+1.50%)
Dec 14, 2020 162.28 164.60 161.30 162.11 3,277,830 -0.36(-0.22%)
Dec 11, 2020 160.50 162.60 160.17 162.46 1,282,714 +1.43(+0.89%)
Dec 10, 2020 161.70 161.82 160.29 161.03 1,935,290 -0.85(-0.53%)
Dec 09, 2020 163.07 163.12 160.88 161.88 1,648,832 -0.64(-0.40%)
Dec 08, 2020 162.43 162.91 161.42 162.52 1,097,433 -0.04(-0.02%)
Dec 07, 2020 162.03 162.71 160.96 162.56 1,197,697 -0.20(-0.13%)
Dec 04, 2020 160.50 163.55 159.89 162.77 1,098,141 +2.51(+1.57%)
Dec 03, 2020 159.47 161.41 159.12 160.25 1,567,585 +0.48(+0.30%)
Dec 02, 2020 162.66 163.02 159.25 159.78 2,539,678 -2.88(-1.77%)
Dec 01, 2020 163.11 164.28 161.69 162.65 2,438,183 +0.73(+0.45%)
Nov 30, 2020 162.16 163.06 159.54 161.92 3,056,150 -1.27(-0.78%)
Nov 27, 2020 162.65 163.36 162.23 163.19 631,758 +1.09(+0.67%)
Nov 25, 2020 164.54 164.54 161.49 162.10 977,760 -1.11(-0.68%)
Nov 24, 2020 161.60 163.50 160.40 163.21 1,717,451 +2.99(+1.87%)
Nov 23, 2020 160.30 161.60 158.54 160.22 1,353,157 +0.74(+0.46%)
Nov 20, 2020 161.56 161.83 159.47 159.49 1,586,216 -2.20(-1.36%)
Nov 19, 2020 160.03 162.36 159.57 161.69 1,192,623 +0.44(+0.27%)
Nov 18, 2020 164.03 164.06 160.99 161.25 1,423,955 -2.78(-1.70%)
Nov 17, 2020 162.96 164.43 162.26 164.03 1,341,283 -0.84(-0.51%)
Nov 16, 2020 162.03 165.00 160.59 164.87 2,494,013 +5.05(+3.16%)
Nov 13, 2020 159.24 160.10 157.96 159.82 1,176,104 +2.05(+1.30%)
Nov 12, 2020 159.10 160.03 156.88 157.78 1,445,706 -2.27(-1.42%)
Nov 11, 2020 160.17 161.41 158.83 160.05 1,955,934 +0.75(+0.47%)
Nov 10, 2020 157.49 161.46 156.61 159.30 1,793,161 +1.10(+0.69%)
Nov 09, 2020 161.54 162.77 157.98 158.20 2,467,792 +3.41(+2.20%)
Nov 06, 2020 153.46 155.12 152.31 154.79 2,042,826 +3.28(+2.16%)
Nov 05, 2020 154.25 155.39 150.80 151.52 2,942,607 -1.74(-1.14%)
Nov 04, 2020 156.33 157.07 152.58 153.26 2,661,794 -1.77(-1.14%)
Nov 03, 2020 152.35 155.86 151.85 155.03 2,293,985 +4.67(+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.