Automatic Data Processing (NQ: ADP )

235.90 USD +6.28 (+2.73%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 133.66 134.53 129.84 132.91 3,408,500 +0.02(+0.02%)
Jul 30, 2020 134.27 134.74 132.27 132.89 8,449,067 -4.23(-3.08%)
Jul 29, 2020 139.93 141.35 135.35 137.12 5,228,165 -9.53(-6.50%)
Jul 28, 2020 145.85 147.80 145.37 146.65 2,037,390 +0.93(+0.64%)
Jul 27, 2020 145.25 146.64 144.16 145.72 1,432,594 +0.29(+0.20%)
Jul 24, 2020 147.58 148.00 144.90 145.43 988,300 -1.54(-1.05%)
Jul 23, 2020 147.57 148.97 146.28 146.97 1,056,260 -0.71(-0.48%)
Jul 22, 2020 148.20 148.20 146.74 147.68 1,096,153 +0.58(+0.39%)
Jul 21, 2020 147.86 149.34 146.43 147.10 1,157,692 -0.35(-0.24%)
Jul 20, 2020 147.58 148.31 145.65 147.45 1,246,644 -0.15(-0.10%)
Jul 17, 2020 147.26 148.40 145.81 147.60 1,050,300 +1.42(+0.97%)
Jul 16, 2020 147.34 147.66 145.38 146.18 1,199,777 -2.42(-1.63%)
Jul 15, 2020 145.94 149.30 145.76 148.60 1,675,135 +3.12(+2.14%)
Jul 14, 2020 145.48 145.59 142.11 145.48 2,524,600 +0.00(+0.00%)
Jul 13, 2020 147.50 149.13 145.07 145.48 1,576,884 -1.69(-1.15%)
Jul 10, 2020 145.00 147.30 144.63 147.17 928,400 +1.44(+0.99%)
Jul 09, 2020 147.58 147.58 144.11 145.73 1,347,088 -2.37(-1.60%)
Jul 08, 2020 147.00 148.22 146.27 148.10 1,291,860 +1.10(+0.75%)
Jul 07, 2020 149.98 150.99 146.71 147.00 1,298,265 -3.73(-2.47%)
Jul 06, 2020 152.44 152.66 150.06 150.73 1,469,660 +0.19(+0.13%)
Jul 02, 2020 150.81 152.13 149.96 150.54 1,216,700 +1.43(+0.96%)
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.