Automatic Data Processing (NQ: ADP )

178.26 USD +7.25 (+4.24%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 163.42 164.41 160.68 162.23 6,511,280 -1.92(-1.17%)
Oct 30, 2019 158.80 164.33 158.26 164.15 2,878,273 +1.32(+0.81%)
Oct 29, 2019 162.63 164.35 162.46 162.83 1,557,212 +0.35(+0.22%)
Oct 28, 2019 162.58 162.92 160.93 162.48 1,378,486 +0.52(+0.32%)
Oct 25, 2019 162.01 163.36 161.57 161.96 2,199,900 -0.58(-0.36%)
Oct 24, 2019 160.95 162.64 160.10 162.54 1,100,685 +2.50(+1.56%)
Oct 23, 2019 159.27 160.76 159.09 160.04 1,726,606 +0.55(+0.34%)
Oct 22, 2019 162.35 163.29 159.46 159.49 1,336,003 -2.54(-1.57%)
Oct 21, 2019 164.08 164.49 161.30 162.03 1,726,695 -1.51(-0.92%)
Oct 18, 2019 164.33 164.45 162.92 163.54 1,661,700 -0.29(-0.18%)
Oct 17, 2019 164.54 165.20 163.61 163.83 1,091,688 -0.33(-0.20%)
Oct 16, 2019 163.74 164.45 162.06 164.16 1,665,162 +0.04(+0.02%)
Oct 15, 2019 162.54 164.45 162.49 164.12 1,355,762 +1.66(+1.02%)
Oct 14, 2019 162.65 163.81 162.12 162.46 1,288,020 -0.06(-0.04%)
Oct 11, 2019 162.41 163.84 161.00 162.52 1,994,200 +1.80(+1.12%)
Oct 10, 2019 157.93 160.97 157.86 160.72 1,597,573 +2.26(+1.43%)
Oct 09, 2019 157.64 158.94 156.60 158.46 1,658,614 +2.14(+1.37%)
Oct 08, 2019 157.55 158.35 155.84 156.32 1,531,767 -2.57(-1.62%)
Oct 07, 2019 158.95 159.81 157.98 158.89 1,036,318 -0.28(-0.18%)
Oct 04, 2019 158.13 159.42 157.90 159.17 1,363,300 +1.63(+1.03%)
Oct 03, 2019 156.36 157.60 153.72 157.54 1,667,880 +0.92(+0.59%)
Oct 02, 2019 158.97 159.24 155.48 156.62 2,755,079 -3.81(-2.37%)
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.