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 (%)
Oct 29, 2021 210.92 213.69 210.92 213.20 1,694,962 +1.48(+0.70%)
Oct 28, 2021 211.20 211.72 1,503,804 +0.93(+0.44%)
Oct 27, 2021 211.94 213.45 209.45 210.79 2,151,708 +2.99(+1.44%)
Oct 26, 2021 207.18 209.05 207.80 1,916,429 +0.69(+0.34%)
Oct 25, 2021 206.88 207.10 909,014 +0.30(+0.15%)
Oct 22, 2021 204.66 207.76 204.34 206.80 1,433,455 +2.89(+1.42%)
Oct 21, 2021 202.36 204.19 201.41 203.91 989,723 +1.58(+0.78%)
Oct 20, 2021 204.18 204.48 201.81 202.34 1,104,191 -0.88(-0.43%)
Oct 19, 2021 202.53 203.31 201.08 203.22 878,449 +1.34(+0.66%)
Oct 18, 2021 200.93 202.91 199.91 201.88 1,380,077 -0.39(-0.19%)
Oct 15, 2021 199.44 202.34 198.62 202.27 1,839,681 +4.24(+2.14%)
Oct 14, 2021 195.98 198.44 195.98 198.03 1,434,041 +3.16(+1.62%)
Oct 13, 2021 194.85 195.41 192.08 194.87 1,189,656 +1.28(+0.66%)
Oct 12, 2021 193.81 194.35 192.80 193.59 1,192,781 +0.09(+0.04%)
Oct 11, 2021 195.22 195.41 193.39 193.50 860,187 -2.29(-1.17%)
Oct 08, 2021 197.46 197.75 195.58 195.79 1,055,612 -1.34(-0.68%)
Oct 07, 2021 196.13 198.31 195.67 197.13 1,515,837 +2.46(+1.26%)
Oct 06, 2021 192.16 194.89 192.16 194.67 1,564,754 +1.16(+0.60%)
Oct 05, 2021 190.01 194.41 189.31 193.51 1,094,001 +3.48(+1.83%)
Oct 04, 2021 190.31 192.48 189.19 190.04 1,530,489 -1.81(-0.94%)
Oct 01, 2021 190.43 193.00 187.10 191.84 1,452,076 +1.98(+1.04%)
Sep 30, 2021 190.39 194.06 189.67 189.87 1,832,664 +0.32(+0.17%)
Sep 29, 2021 188.05 190.61 187.93 189.54 1,054,541 +2.18(+1.17%)
Sep 28, 2021 189.74 190.43 186.88 187.36 1,311,877 -4.22(-2.20%)
Sep 27, 2021 191.26 192.95 191.01 191.58 1,429,344 -0.47(-0.25%)
Sep 24, 2021 190.84 192.69 190.63 192.05 930,961 +0.79(+0.41%)
Sep 23, 2021 188.85 192.28 188.54 191.26 1,096,384 +2.93(+1.55%)
Sep 22, 2021 188.18 188.99 186.89 188.34 1,019,756 +1.20(+0.64%)
Sep 21, 2021 189.23 189.36 186.48 187.14 1,037,765 -1.67(-0.89%)
Sep 20, 2021 186.98 189.50 186.24 188.81 2,017,393 +0.13(+0.07%)
Sep 17, 2021 188.39 189.73 187.49 188.68 3,247,157 +0.26(+0.14%)
Sep 16, 2021 190.59 191.39 188.23 188.42 1,506,336 -2.01(-1.06%)
Sep 15, 2021 189.30 190.79 188.94 190.44 1,749,775 +0.75(+0.40%)
Sep 14, 2021 191.26 191.35 189.19 189.69 2,007,259 -0.24(-0.12%)
Sep 13, 2021 192.31 193.99 189.09 189.92 1,995,081 -0.81(-0.42%)
Sep 10, 2021 194.12 194.15 190.56 190.73 1,942,963 -2.21(-1.15%)
Sep 09, 2021 194.46 196.11 192.84 192.94 1,364,294 -0.99(-0.51%)
Sep 08, 2021 191.60 194.06 191.30 193.93 1,331,909 +2.74(+1.43%)
Sep 07, 2021 195.57 196.01 190.82 191.19 1,432,083 -4.87(-2.48%)
Sep 03, 2021 193.34 196.44 193.21 196.06 1,180,318 +0.80(+0.41%)
Sep 02, 2021 194.27 196.03 194.27 195.25 1,242,177 -0.31(-0.16%)
Sep 01, 2021 196.17 196.17 194.51 195.57 1,478,343 -2.06(-1.04%)
Aug 31, 2021 198.42 198.42 195.77 197.63 2,366,256 -0.03(-0.01%)
Aug 30, 2021 197.68 199.32 197.58 197.66 942,788 +0.10(+0.05%)
Aug 27, 2021 196.28 198.17 195.88 197.55 1,449,084 +1.78(+0.91%)
Aug 26, 2021 196.43 197.01 194.94 195.77 1,276,772 -1.05(-0.53%)
Aug 25, 2021 197.40 197.75 195.59 196.82 1,272,208 +0.00(+0.00%)
Aug 24, 2021 199.28 200.08 196.67 196.82 1,759,132 -3.35(-1.67%)
Aug 23, 2021 200.62 201.02 198.90 200.17 1,204,937 +0.14(+0.07%)
Aug 20, 2021 200.24 200.43 198.43 200.03 1,880,385 +0.44(+0.22%)
Aug 19, 2021 196.42 200.20 196.17 199.59 1,673,824 +2.50(+1.27%)
Aug 18, 2021 202.29 202.29 196.89 197.09 3,237,833 -5.98(-2.95%)
Aug 17, 2021 203.62 204.58 202.08 203.07 1,320,943 -1.66(-0.81%)
Aug 16, 2021 202.25 204.84 202.25 204.74 1,304,835 +1.31(+0.65%)
Aug 13, 2021 203.42 204.22 202.99 203.42 1,061,476 +0.25(+0.13%)
Aug 12, 2021 204.85 204.86 202.88 203.17 1,533,040 -1.28(-0.62%)
Aug 11, 2021 203.09 205.19 203.09 204.44 1,992,396 -0.44(-0.22%)
Aug 10, 2021 202.37 205.29 201.78 204.89 2,723,349 +2.86(+1.41%)
Aug 09, 2021 201.78 202.28 200.69 202.03 1,398,290 +0.66(+0.33%)
Aug 06, 2021 201.77 202.26 200.93 201.37 1,420,449 -0.26(-0.13%)
Aug 05, 2021 201.47 201.91 200.51 201.64 1,069,313 +1.21(+0.60%)
Aug 04, 2021 201.41 201.99 200.35 200.43 1,728,964 -1.36(-0.67%)
Aug 03, 2021 198.16 202.05 197.32 201.79 1,493,789 +3.77(+1.90%)
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.