Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 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%)
Mar 01, 2021 169.27 171.86 168.12 170.94 1,755,068 +3.35(+2.00%)
Feb 26, 2021 169.88 170.98 167.30 167.59 2,746,443 -1.45(-0.86%)
Feb 25, 2021 168.31 171.05 168.01 169.04 2,581,044 -1.05(-0.62%)
Feb 24, 2021 163.81 170.31 162.76 170.09 2,045,276 +4.39(+2.65%)
Feb 23, 2021 165.02 168.15 163.87 165.70 1,952,618 +1.20(+0.73%)
Feb 22, 2021 161.92 165.22 160.95 164.50 1,521,469 +1.47(+0.90%)
Feb 19, 2021 166.44 166.99 162.75 163.03 2,077,510 -3.19(-1.92%)
Feb 18, 2021 161.04 166.62 160.11 166.22 2,311,453 +5.27(+3.27%)
Feb 17, 2021 159.67 161.24 158.44 160.95 1,319,725 +0.93(+0.58%)
Feb 16, 2021 159.78 161.54 158.93 160.02 2,102,149 -0.84(-0.52%)
Feb 12, 2021 159.87 161.02 158.16 160.85 1,898,595 +0.22(+0.14%)
Feb 11, 2021 162.16 162.21 160.42 160.63 1,234,862 -0.13(-0.08%)
Feb 10, 2021 162.17 162.42 160.09 160.77 1,669,151 -0.42(-0.26%)
Feb 09, 2021 161.66 162.19 160.28 161.19 1,815,881 -0.52(-0.32%)
Feb 08, 2021 161.75 162.49 160.34 161.71 1,822,524 +0.62(+0.38%)
Feb 05, 2021 164.42 165.22 160.99 161.09 1,595,281 -3.16(-1.92%)
Feb 04, 2021 161.86 164.35 160.22 164.25 1,463,180 +3.59(+2.24%)
Feb 03, 2021 160.89 161.64 160.10 160.66 1,881,308 -1.49(-0.92%)
Feb 02, 2021 161.10 162.87 159.41 162.16 1,934,832 +1.96(+1.22%)
Feb 01, 2021 159.17 162.24 159.06 160.20 1,786,828 +1.19(+0.75%)
Jan 29, 2021 161.02 163.19 158.36 159.01 3,335,315 -1.57(-0.98%)
Jan 28, 2021 162.76 166.19 160.45 160.59 2,272,444 +1.04(+0.65%)
Jan 27, 2021 158.18 166.48 156.57 159.54 3,670,925 +1.10(+0.69%)
Jan 26, 2021 158.27 159.70 156.98 158.45 2,972,394 +0.82(+0.52%)
Jan 25, 2021 155.39 158.00 154.88 157.63 1,921,484 +1.64(+1.05%)
Jan 22, 2021 155.19 156.43 153.90 155.99 1,967,649 +0.92(+0.59%)
Jan 21, 2021 156.20 156.35 154.18 155.08 1,938,834 -1.27(-0.81%)
Jan 20, 2021 156.05 156.81 154.68 156.35 1,497,243 +0.36(+0.23%)
Jan 19, 2021 155.17 156.22 154.22 155.99 1,768,862 +0.83(+0.53%)
Jan 15, 2021 155.62 155.73 153.42 155.16 2,995,760 -0.76(-0.49%)
Jan 14, 2021 158.59 158.90 155.53 155.92 2,690,553 -2.65(-1.67%)
Jan 13, 2021 156.01 159.56 155.05 158.57 3,267,231 -4.24(-2.60%)
Jan 12, 2021 162.41 163.27 160.84 162.81 1,700,769 +0.53(+0.33%)
Jan 11, 2021 164.61 165.24 161.90 162.28 1,283,394 -2.45(-1.48%)
Jan 08, 2021 162.72 166.01 162.09 164.73 2,739,901 +2.12(+1.30%)
Jan 07, 2021 161.85 163.67 161.25 162.61 1,658,038 +0.91(+0.57%)
Jan 06, 2021 159.99 163.18 159.89 161.69 1,708,222 -0.57(-0.35%)
Jan 05, 2021 162.44 163.89 161.18 162.26 1,548,830 -0.45(-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.