Automatic Data Processing (NQ: ADP )

198.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.