Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 181.88 183.50 181.06 182.43 1,909,769 +0.56(+0.31%)
Mar 30, 2021 186.56 187.24 181.21 181.87 1,833,059 -4.46(-2.40%)
Mar 29, 2021 185.62 186.81 183.95 186.34 1,479,542 -0.18(-0.10%)
Mar 26, 2021 181.15 186.80 180.85 186.52 2,157,294 +5.51(+3.04%)
Mar 25, 2021 180.65 182.12 180.05 181.01 2,209,790 +1.67(+0.93%)
Mar 24, 2021 177.44 181.92 177.44 179.34 2,087,145 +1.19(+0.67%)
Mar 23, 2021 179.73 179.83 177.22 178.15 1,719,151 -0.34(-0.19%)
Mar 22, 2021 177.10 178.96 176.67 178.48 2,222,216 +0.45(+0.25%)
Mar 19, 2021 180.08 181.14 176.37 178.04 10,508,053 -2.06(-1.14%)
Mar 18, 2021 179.82 182.36 179.48 180.10 1,676,104 -1.76(-0.97%)
Mar 17, 2021 181.26 182.47 179.81 181.86 2,047,609 -0.39(-0.21%)
Mar 16, 2021 182.71 184.40 181.92 182.25 2,083,809 -0.77(-0.42%)
Mar 15, 2021 176.92 183.26 176.92 183.02 2,884,735 +6.11(+3.45%)
Mar 12, 2021 174.93 177.22 174.77 176.92 1,405,412 +1.17(+0.67%)
Mar 11, 2021 174.70 178.10 174.44 175.75 1,407,456 +0.41(+0.23%)
Mar 10, 2021 176.96 177.76 174.57 175.34 2,044,014 -0.95(-0.54%)
Mar 09, 2021 175.29 177.48 174.42 176.29 2,335,894 +2.54(+1.46%)
Mar 08, 2021 172.64 176.85 171.17 173.75 2,648,318 +2.08(+1.21%)
Mar 05, 2021 165.48 172.38 165.16 171.67 2,633,154 +6.98(+4.24%)
Mar 04, 2021 167.88 169.37 163.65 164.69 2,088,859 -3.35(-1.99%)
Mar 03, 2021 167.10 168.62 165.95 168.04 1,782,776 -0.43(-0.26%)
Mar 02, 2021 170.95 171.41 167.43 168.47 2,168,525 -2.47(-1.44%)
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.