Automatic Data Processing (NQ: ADP )

248.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 197.03 198.83 197.03 198.19 1,622,373 +0.76(+0.38%)
Jul 29, 2021 196.64 198.41 195.77 197.43 1,308,341 +1.84(+0.94%)
Jul 28, 2021 195.95 196.17 192.12 195.59 2,184,811 -0.95(-0.49%)
Jul 27, 2021 195.14 197.20 194.47 196.54 2,194,825 +1.52(+0.78%)
Jul 26, 2021 194.51 195.21 193.19 195.02 1,183,410 +0.19(+0.10%)
Jul 23, 2021 193.14 195.26 192.36 194.83 1,169,132 +2.64(+1.37%)
Jul 22, 2021 193.39 193.92 191.65 192.19 1,137,822 -1.12(-0.58%)
Jul 21, 2021 192.05 193.43 191.66 193.31 1,509,296 +1.26(+0.65%)
Jul 20, 2021 191.71 194.53 191.12 192.05 2,218,293 +1.38(+0.72%)
Jul 19, 2021 193.19 194.16 189.56 190.67 1,947,982 -3.71(-1.91%)
Jul 16, 2021 195.79 197.19 194.13 194.38 1,747,497 -1.35(-0.69%)
Jul 15, 2021 193.14 196.03 192.86 195.73 1,605,924 +2.39(+1.24%)
Jul 14, 2021 193.61 194.20 192.79 193.34 1,648,974 +0.56(+0.29%)
Jul 13, 2021 192.77 193.65 192.21 192.78 1,084,309 +0.15(+0.08%)
Jul 12, 2021 190.88 192.81 189.94 192.63 1,401,737 +0.03(+0.01%)
Jul 09, 2021 190.97 192.83 190.81 192.60 1,847,704 +1.76(+0.92%)
Jul 08, 2021 190.91 191.90 189.79 190.84 1,335,685 -1.40(-0.73%)
Jul 07, 2021 190.44 192.44 189.91 192.24 1,154,645 +2.11(+1.11%)
Jul 06, 2021 191.27 191.44 188.44 190.13 1,092,063 -0.35(-0.18%)
Jul 02, 2021 190.88 190.91 189.14 190.48 1,070,549 +1.58(+0.84%)
Jul 01, 2021 187.78 189.06 187.58 188.90 1,195,612 +1.12(+0.60%)
Jun 30, 2021 186.79 188.31 186.61 187.78 1,515,947 +0.95(+0.51%)
Jun 29, 2021 186.21 187.75 185.46 186.83 964,843 +0.94(+0.50%)
Jun 28, 2021 186.77 187.38 185.01 185.90 1,353,301 -0.69(-0.37%)
Jun 25, 2021 185.27 187.25 184.84 186.59 1,902,787 +1.21(+0.65%)
Jun 24, 2021 185.39 185.96 184.55 185.38 1,116,363 +0.80(+0.44%)
Jun 23, 2021 185.52 185.52 184.13 184.57 923,910 -1.47(-0.79%)
Jun 22, 2021 185.13 186.20 184.41 186.05 1,036,202 +0.30(+0.16%)
Jun 21, 2021 183.20 186.17 183.08 185.74 1,241,979 +3.38(+1.85%)
Jun 18, 2021 184.56 185.47 181.69 182.37 3,095,565 -4.35(-2.33%)
Jun 17, 2021 186.15 187.73 185.78 186.72 1,483,314 +0.26(+0.14%)
Jun 16, 2021 187.65 188.66 185.31 186.46 1,973,058 -1.70(-0.90%)
Jun 15, 2021 188.30 188.71 187.07 188.16 1,089,644 -0.13(-0.07%)
Jun 14, 2021 187.73 188.73 186.43 188.30 1,519,005 -0.45(-0.24%)
Jun 11, 2021 189.39 189.42 188.13 188.75 1,438,575 -0.39(-0.21%)
Jun 10, 2021 187.36 189.19 186.51 189.14 1,496,754 +2.65(+1.42%)
Jun 09, 2021 188.15 188.67 186.40 186.49 1,724,249 -0.65(-0.35%)
Jun 08, 2021 185.49 187.43 184.92 187.14 1,167,869 +2.03(+1.10%)
Jun 07, 2021 186.35 186.52 184.54 185.11 1,350,420 -0.94(-0.51%)
Jun 04, 2021 187.03 187.03 185.46 186.05 1,437,942 +0.69(+0.37%)
Jun 03, 2021 184.83 185.96 183.69 185.36 1,540,741 -1.37(-0.73%)
Jun 02, 2021 185.27 187.75 185.02 186.73 1,362,565 +1.63(+0.88%)
Jun 01, 2021 186.08 186.50 184.04 185.10 1,384,506 +0.65(+0.35%)
May 28, 2021 185.95 186.29 184.08 184.45 1,365,758 -1.15(-0.62%)
May 27, 2021 183.65 186.25 182.91 185.60 6,004,731 +2.69(+1.47%)
May 26, 2021 184.35 184.58 182.17 182.91 1,238,972 -0.77(-0.42%)
May 25, 2021 185.53 185.58 183.38 183.68 1,752,081 -1.73(-0.93%)
May 24, 2021 184.86 186.64 184.60 185.41 1,310,802 +1.66(+0.90%)
May 21, 2021 183.30 185.17 182.79 183.75 1,300,323 +1.07(+0.59%)
May 20, 2021 179.81 183.64 179.56 182.68 1,394,382 +3.11(+1.73%)
May 19, 2021 179.14 179.09 176.23 179.57 1,772,832 -1.60(-0.88%)
May 18, 2021 183.17 184.83 181.02 181.17 1,603,668 -1.91(-1.04%)
May 17, 2021 182.60 183.65 181.01 183.08 1,438,334 -0.07(-0.04%)
May 14, 2021 182.88 184.12 181.50 183.15 1,112,846 +2.00(+1.10%)
May 13, 2021 178.50 182.48 178.40 181.16 1,530,379 +2.90(+1.63%)
May 12, 2021 182.14 182.15 177.81 178.26 2,375,933 -4.73(-2.59%)
May 11, 2021 183.41 185.00 181.62 182.99 1,739,704 +0.07(+0.04%)
May 10, 2021 184.42 185.06 182.79 182.92 2,721,825 -0.46(-0.25%)
May 07, 2021 184.97 184.97 180.60 183.38 2,091,782 -0.41(-0.22%)
May 06, 2021 183.76 183.84 181.47 183.79 1,399,653 +1.56(+0.86%)
May 05, 2021 178.78 183.08 178.12 182.23 2,932,206 -0.29(-0.16%)
May 04, 2021 179.40 182.91 178.39 182.52 2,387,270 +2.36(+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.