Automatic Data Processing (NQ: ADP )

174.02 USD -1.51 (-0.86%)
Official Closing Price Updated: 7:07 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 176.40 177.54 173.72 174.02 2,644,912 -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%)
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.