Automatic Data Processing (NQ: ADP )

192.94 USD +1.05 (+0.55%)
Official Closing Price Updated: 7:48 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 192.61 193.52 191.76 192.94 1,612,900 +1.05(+0.55%)
Apr 15, 2021 192.56 193.32 191.38 191.89 1,173,432 +0.74(+0.39%)
Apr 14, 2021 191.42 193.29 190.69 191.15 1,651,596 -0.77(-0.40%)
Apr 13, 2021 189.86 192.22 189.55 191.92 1,978,955 +2.16(+1.14%)
Apr 12, 2021 188.72 190.21 188.43 189.76 1,398,016 +0.32(+0.17%)
Apr 09, 2021 188.11 189.83 187.00 189.44 1,128,400 +1.24(+0.66%)
Apr 08, 2021 186.82 188.46 186.05 188.20 1,972,474 +2.39(+1.29%)
Apr 07, 2021 188.83 189.26 185.61 185.81 1,703,688 -3.60(-1.90%)
Apr 06, 2021 192.75 192.75 188.77 189.41 1,532,642 -3.66(-1.90%)
Apr 05, 2021 189.82 193.76 189.78 193.07 1,605,560 +3.67(+1.94%)
Apr 01, 2021 190.22 190.22 188.13 189.40 1,326,800 +0.93(+0.49%)
Mar 31, 2021 187.90 189.57 187.05 188.47 1,848,603 +0.58(+0.31%)
Mar 30, 2021 192.73 193.44 187.21 187.89 1,774,350 -4.61(-2.39%)
Mar 29, 2021 191.76 192.99 190.04 192.50 1,432,155 -0.19(-0.10%)
Mar 26, 2021 187.14 192.98 186.83 192.69 2,088,200 +5.69(+3.04%)
Mar 25, 2021 186.63 188.15 186.01 187.00 2,139,015 +1.73(+0.93%)
Mar 24, 2021 183.31 187.94 183.31 185.27 2,020,298 +1.23(+0.67%)
Mar 23, 2021 185.68 185.78 183.08 184.04 1,664,090 -0.35(-0.19%)
Mar 22, 2021 182.96 184.88 182.52 184.39 2,151,043 +0.46(+0.25%)
Mar 19, 2021 186.04 187.13 182.21 183.93 10,171,500 -2.13(-1.14%)
Mar 18, 2021 185.77 188.39 185.42 186.06 1,622,422 -1.82(-0.97%)
Mar 17, 2021 187.26 188.51 185.76 187.88 1,982,028 -0.40(-0.21%)
Mar 16, 2021 188.75 190.50 187.94 188.28 2,017,069 -0.80(-0.42%)
Mar 15, 2021 182.77 189.32 182.77 189.08 2,792,343 +6.31(+3.45%)
Mar 12, 2021 180.72 183.08 180.55 182.77 1,360,400 +1.21(+0.67%)
Mar 11, 2021 180.48 183.99 180.21 181.56 1,362,378 -0.51(-0.28%)
Mar 10, 2021 183.75 184.59 181.27 182.07 1,968,442 -0.99(-0.54%)
Mar 09, 2021 182.02 184.29 181.12 183.06 2,249,530 +2.64(+1.46%)
Mar 08, 2021 179.27 183.64 177.74 180.42 2,550,403 +2.16(+1.21%)
Mar 05, 2021 171.83 179.00 171.50 178.26 2,535,800 +7.25(+4.24%)
Mar 04, 2021 174.33 175.87 169.93 171.01 2,011,629 -3.48(-1.99%)
Mar 03, 2021 173.52 175.09 172.32 174.49 1,716,863 -0.45(-0.26%)
Mar 02, 2021 177.51 177.99 173.86 174.94 2,088,350 -2.56(-1.44%)
Mar 01, 2021 175.77 178.46 174.57 177.50 1,690,179 +3.48(+2.00%)
Feb 26, 2021 176.40 177.54 173.72 174.02 2,644,900 -1.51(-0.86%)
Feb 25, 2021 174.77 177.62 174.46 175.53 2,485,617 -1.09(-0.62%)
Feb 24, 2021 170.10 176.85 169.01 176.62 1,969,657 +4.55(+2.65%)
Feb 23, 2021 171.36 174.60 170.16 172.07 1,880,425 +1.24(+0.73%)
Feb 22, 2021 168.14 171.56 167.13 170.82 1,465,217 +1.53(+0.90%)
Feb 19, 2021 172.83 173.40 169.00 169.29 2,000,700 -3.31(-1.92%)
Feb 18, 2021 167.22 173.02 166.26 172.60 2,225,993 +5.47(+3.27%)
Feb 17, 2021 165.80 167.43 164.52 167.13 1,270,932 +0.97(+0.58%)
Feb 16, 2021 165.91 167.74 165.03 166.16 2,024,428 -0.87(-0.52%)
Feb 12, 2021 166.01 167.20 164.24 167.03 1,828,400 +0.23(+0.14%)
Feb 11, 2021 168.39 168.44 166.58 166.80 1,189,206 -0.14(-0.08%)
Feb 10, 2021 168.40 168.66 166.24 166.94 1,607,439 -0.44(-0.26%)
Feb 09, 2021 167.87 168.42 166.43 167.38 1,748,744 -0.54(-0.32%)
Feb 08, 2021 167.96 168.73 166.50 167.92 1,755,141 +0.64(+0.38%)
Feb 05, 2021 170.73 171.56 167.17 167.28 1,536,300 -3.28(-1.92%)
Feb 04, 2021 168.07 170.66 166.37 170.56 1,409,083 +3.73(+2.24%)
Feb 03, 2021 167.07 167.85 166.25 166.83 1,811,752 -1.55(-0.92%)
Feb 02, 2021 167.29 169.12 165.53 168.38 1,863,297 +2.03(+1.22%)
Feb 01, 2021 165.28 168.47 165.17 166.35 1,720,765 +1.23(+0.74%)
Jan 29, 2021 167.20 169.45 164.44 165.12 3,212,000 -1.63(-0.98%)
Jan 28, 2021 169.01 172.57 166.61 166.75 2,188,426 +1.08(+0.65%)
Jan 27, 2021 164.25 172.87 162.58 165.67 3,535,202 +1.14(+0.69%)
Jan 26, 2021 164.35 165.83 163.01 164.53 2,862,150 +0.85(+0.52%)
Jan 25, 2021 161.36 164.07 160.83 163.68 1,850,442 +1.70(+1.05%)
Jan 22, 2021 161.15 162.44 159.81 161.98 1,894,900 +0.95(+0.59%)
Jan 21, 2021 162.20 162.35 160.10 161.03 1,867,151 -1.32(-0.81%)
Jan 20, 2021 162.04 162.83 160.62 162.35 1,441,887 +0.37(+0.23%)
Jan 19, 2021 161.13 162.22 160.14 161.98 1,703,463 +0.86(+0.53%)
Jan 15, 2021 161.59 161.71 159.31 161.12 2,885,000 -0.79(-0.49%)
Jan 14, 2021 164.68 165.00 161.50 161.91 2,591,077 -2.75(-1.67%)
Jan 13, 2021 162.00 165.68 161.00 164.66 3,146,434 -4.40(-2.60%)
Jan 12, 2021 168.65 169.54 167.02 169.06 1,637,888 +0.55(+0.33%)
Jan 11, 2021 170.93 171.58 168.12 168.51 1,235,944 -2.54(-1.48%)
Jan 08, 2021 168.97 172.38 168.31 171.05 2,638,600 +2.20(+1.30%)
Jan 07, 2021 168.06 169.95 167.44 168.85 1,596,737 +0.95(+0.57%)
Jan 06, 2021 166.13 169.44 166.03 167.90 1,645,065 -0.59(-0.35%)
Jan 05, 2021 168.68 170.18 167.37 168.49 1,491,566 -0.47(-0.28%)
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.