Automatic Data Processing (NQ: ADP )

229.62 USD -4.75 (-2.03%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 208.41 210.32 208.41 209.63 1,533,800 +0.80(+0.38%)
Jul 29, 2021 208.00 209.87 207.07 208.83 1,236,913 +1.95(+0.94%)
Jul 28, 2021 207.27 207.50 203.22 206.88 2,065,532 -1.01(-0.49%)
Jul 27, 2021 206.41 208.59 205.70 207.89 2,074,999 +1.61(+0.78%)
Jul 26, 2021 205.74 206.48 204.35 206.28 1,118,802 +0.20(+0.10%)
Jul 23, 2021 204.29 206.54 203.47 206.08 1,105,304 +2.79(+1.37%)
Jul 22, 2021 204.56 205.12 202.72 203.29 1,075,703 -1.18(-0.58%)
Jul 21, 2021 203.14 204.60 202.73 204.47 1,426,896 +1.33(+0.65%)
Jul 20, 2021 202.78 205.76 202.16 203.14 2,097,186 +1.46(+0.72%)
Jul 19, 2021 204.35 205.37 200.50 201.68 1,841,632 -3.92(-1.91%)
Jul 16, 2021 207.10 208.58 205.34 205.60 1,652,093 -1.43(-0.69%)
Jul 15, 2021 204.29 207.35 204.00 207.03 1,518,249 +2.53(+1.24%)
Jul 14, 2021 204.79 205.41 203.92 204.50 1,558,949 +0.59(+0.29%)
Jul 13, 2021 203.90 204.84 203.31 203.91 1,025,112 +0.16(+0.08%)
Jul 12, 2021 201.90 203.94 200.91 203.75 1,325,210 +0.03(+0.01%)
Jul 09, 2021 202.00 203.97 201.83 203.72 1,746,829 +1.86(+0.92%)
Jul 08, 2021 201.94 202.98 200.75 201.86 1,262,764 -1.48(-0.73%)
Jul 07, 2021 201.44 203.55 200.88 203.34 1,091,608 +2.23(+1.11%)
Jul 06, 2021 202.32 202.50 199.32 201.11 1,032,442 -0.37(-0.18%)
Jul 02, 2021 201.90 201.94 200.06 201.48 1,012,103 +1.67(+0.84%)
Jul 01, 2021 198.62 199.98 198.41 199.81 1,130,338 +1.19(+0.60%)
Jun 30, 2021 197.58 199.18 197.39 198.62 1,433,184 +0.97(+0.49%)
Jun 29, 2021 196.96 198.59 196.17 197.65 912,168 +1.02(+0.52%)
Jun 28, 2021 197.56 198.20 195.69 196.63 1,279,418 -0.73(-0.37%)
Jun 25, 2021 195.97 198.06 195.51 197.36 1,798,905 +1.28(+0.65%)
Jun 24, 2021 196.10 196.70 195.21 196.08 1,055,416 +0.85(+0.44%)
Jun 23, 2021 196.23 196.23 194.76 195.23 873,470 -1.56(-0.79%)
Jun 22, 2021 195.82 196.95 195.06 196.79 979,631 +0.32(+0.16%)
Jun 21, 2021 193.78 196.92 193.65 196.47 1,174,174 +3.57(+1.85%)
Jun 18, 2021 195.22 196.18 192.18 192.90 2,926,563 -4.60(-2.33%)
Jun 17, 2021 196.90 198.57 196.50 197.50 1,402,333 +0.27(+0.14%)
Jun 16, 2021 198.49 199.55 196.01 197.23 1,865,339 -1.80(-0.90%)
Jun 15, 2021 199.17 199.61 197.87 199.03 1,030,155 -0.14(-0.07%)
Jun 14, 2021 198.57 199.63 197.20 199.17 1,436,075 -0.48(-0.24%)
Jun 11, 2021 200.33 200.36 198.99 199.65 1,360,036 -0.41(-0.20%)
Jun 10, 2021 198.18 200.12 197.28 200.06 1,415,039 +1.87(+0.94%)
Jun 09, 2021 199.95 200.51 198.09 198.19 1,622,465 -0.69(-0.35%)
Jun 08, 2021 197.13 199.19 196.52 198.88 1,098,929 +2.16(+1.10%)
Jun 07, 2021 198.04 198.22 196.12 196.72 1,270,703 -1.00(-0.51%)
Jun 04, 2021 198.76 198.76 197.09 197.72 1,353,059 +0.73(+0.37%)
Jun 03, 2021 196.43 197.63 195.21 196.99 1,449,789 -1.45(-0.73%)
Jun 02, 2021 196.89 199.52 196.63 198.44 1,282,131 +1.73(+0.88%)
Jun 01, 2021 197.75 198.20 195.59 196.71 1,302,777 +0.69(+0.35%)
May 28, 2021 197.62 197.98 195.63 196.02 1,285,136 -1.22(-0.62%)
May 27, 2021 195.17 197.94 194.39 197.24 5,650,264 +2.86(+1.47%)
May 26, 2021 195.92 196.16 193.60 194.38 1,165,834 -0.82(-0.42%)
May 25, 2021 197.17 197.22 194.89 195.20 1,648,654 -1.84(-0.93%)
May 24, 2021 196.46 198.35 196.18 197.04 1,233,424 +1.76(+0.90%)
May 21, 2021 194.80 196.79 194.26 195.28 1,223,564 +1.13(+0.58%)
May 20, 2021 191.09 195.16 190.82 194.15 1,312,070 +3.31(+1.73%)
May 19, 2021 190.38 190.32 187.29 190.84 1,668,180 -1.70(-0.88%)
May 18, 2021 194.66 196.43 192.38 192.54 1,509,002 -2.03(-1.04%)
May 17, 2021 194.06 195.17 192.37 194.57 1,353,428 -0.07(-0.04%)
May 14, 2021 194.35 195.67 192.89 194.64 1,047,154 +2.12(+1.10%)
May 13, 2021 189.70 193.93 189.59 192.52 1,440,039 +3.08(+1.63%)
May 12, 2021 193.57 193.57 188.96 189.44 2,235,679 -5.03(-2.59%)
May 11, 2021 194.92 196.61 193.01 194.47 1,637,007 +0.07(+0.04%)
May 10, 2021 195.99 196.66 194.26 194.40 2,561,152 -0.49(-0.25%)
May 07, 2021 196.57 196.57 191.93 194.89 1,968,302 -0.43(-0.22%)
May 06, 2021 195.29 195.37 192.86 195.32 1,317,030 +1.66(+0.86%)
May 05, 2021 189.99 194.57 189.30 193.66 2,759,114 -0.31(-0.16%)
May 04, 2021 190.65 194.38 189.58 193.97 2,246,347 +2.51(+1.31%)
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.