Automatic Data Processing (NQ: ADP )

192.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 186.50 188.32 184.85 186.99 2,316,600 -1.41(-0.75%)
Apr 29, 2021 186.96 189.26 185.65 188.40 1,746,264 +1.78(+0.95%)
Apr 28, 2021 191.19 191.50 186.03 186.62 3,129,109 -9.27(-4.73%)
Apr 27, 2021 194.96 196.00 193.84 195.89 1,589,740 +0.75(+0.38%)
Apr 26, 2021 195.57 196.54 194.70 195.14 1,398,918 -0.72(-0.37%)
Apr 23, 2021 195.00 197.28 193.62 195.86 1,342,800 +1.03(+0.53%)
Apr 22, 2021 193.93 195.92 193.22 194.83 1,360,452 +0.52(+0.27%)
Apr 21, 2021 193.51 194.56 193.00 194.31 1,413,567 +1.50(+0.78%)
Apr 20, 2021 193.37 193.97 192.07 192.81 1,257,985 +0.06(+0.03%)
Apr 19, 2021 192.01 193.16 191.67 192.75 1,226,316 -0.19(-0.10%)
Apr 16, 2021 192.61 193.52 191.76 192.94 1,612,900 +1.05(+0.55%)
Apr 15, 2021 192.56 193.32 191.38 191.89 1,173,432 +0.74(+0.39%)
Apr 14, 2021 191.42 193.29 190.69 191.15 1,651,596 -0.77(-0.40%)
Apr 13, 2021 189.86 192.22 189.55 191.92 1,978,955 +2.16(+1.14%)
Apr 12, 2021 188.72 190.21 188.43 189.76 1,398,016 +0.32(+0.17%)
Apr 09, 2021 188.11 189.83 187.00 189.44 1,128,400 +1.24(+0.66%)
Apr 08, 2021 186.82 188.46 186.05 188.20 1,972,474 +2.39(+1.29%)
Apr 07, 2021 188.83 189.26 185.61 185.81 1,703,688 -3.60(-1.90%)
Apr 06, 2021 192.75 192.75 188.77 189.41 1,532,642 -3.66(-1.90%)
Apr 05, 2021 189.82 193.76 189.78 193.07 1,605,560 +3.67(+1.94%)
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.