Automatic Data Processing (NQ: ADP )

210.72 -1.47 (-0.69%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 229.18 232.07 227.53 227.54 3,306,791 -0.22(-0.10%)
Mar 30, 2022 223.68 228.52 222.64 227.76 1,628,812 +2.81(+1.25%)
Mar 29, 2022 222.86 225.44 222.00 224.95 1,560,790 +4.30(+1.95%)
Mar 28, 2022 219.09 220.67 218.12 220.65 1,202,833 +1.59(+0.72%)
Mar 25, 2022 217.71 219.07 216.53 219.06 1,249,810 +2.12(+0.97%)
Mar 24, 2022 213.84 217.09 212.71 216.95 1,153,279 +4.38(+2.06%)
Mar 23, 2022 215.78 215.79 212.47 212.57 1,120,308 -2.64(-1.23%)
Mar 22, 2022 212.66 215.55 211.37 215.21 1,898,484 +2.68(+1.26%)
Mar 21, 2022 214.25 215.28 210.36 212.53 2,064,541 -2.16(-1.01%)
Mar 18, 2022 213.92 217.47 212.23 214.69 6,168,464 +0.77(+0.36%)
Mar 17, 2022 211.72 214.00 211.35 213.92 1,453,740 +1.46(+0.69%)
Mar 16, 2022 212.99 214.56 207.86 212.46 2,086,317 +0.15(+0.07%)
Mar 15, 2022 210.00 212.88 208.62 212.31 2,220,158 +5.31(+2.57%)
Mar 14, 2022 207.57 209.72 206.21 207.00 2,064,122 -0.27(-0.13%)
Mar 11, 2022 210.63 212.35 206.70 207.27 1,664,796 -2.16(-1.03%)
Mar 10, 2022 206.51 210.12 205.01 209.43 2,399,283 -0.27(-0.13%)
Mar 09, 2022 210.33 211.13 206.07 209.70 1,791,582 +4.32(+2.10%)
Mar 08, 2022 207.84 213.06 204.94 205.38 2,326,317 -3.01(-1.44%)
Mar 07, 2022 207.72 211.80 206.47 208.39 2,534,934 -0.07(-0.03%)
Mar 04, 2022 203.57 208.61 202.62 208.46 1,492,279 +3.76(+1.84%)
Mar 03, 2022 208.86 209.61 203.97 204.70 2,191,576 -1.59(-0.77%)
Mar 02, 2022 202.95 207.32 202.22 206.29 1,674,593 +3.98(+1.97%)
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.