Automatic Data Processing (NQ: ADP )

212.98 USD +4.46 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 170.71 170.92 169.03 169.84 1,586,200 +0.40(+0.24%)
Aug 29, 2019 169.31 170.81 168.76 169.44 1,186,790 +2.22(+1.33%)
Aug 28, 2019 165.95 167.49 164.72 167.22 1,532,148 +0.37(+0.22%)
Aug 27, 2019 168.14 168.14 166.08 166.85 1,595,204 +0.04(+0.02%)
Aug 26, 2019 166.65 166.98 164.99 166.81 1,197,450 +2.01(+1.22%)
Aug 23, 2019 169.06 170.17 164.20 164.80 1,685,000 -4.73(-2.79%)
Aug 22, 2019 169.55 170.71 167.29 169.53 1,174,367 -0.16(-0.09%)
Aug 21, 2019 168.89 169.69 168.43 169.69 1,235,084 +1.81(+1.08%)
Aug 20, 2019 168.59 169.79 167.64 167.88 1,143,408 -1.08(-0.64%)
Aug 19, 2019 169.03 169.38 167.55 168.96 1,124,955 +1.94(+1.16%)
Aug 16, 2019 166.82 168.06 166.42 167.02 1,459,500 +1.95(+1.18%)
Aug 15, 2019 164.18 166.36 162.51 165.07 1,675,687 +1.23(+0.75%)
Aug 14, 2019 166.46 167.61 163.74 163.84 2,249,316 -4.87(-2.89%)
Aug 13, 2019 165.33 169.18 165.25 168.71 1,386,789 +2.84(+1.71%)
Aug 12, 2019 167.41 167.60 165.12 165.87 1,633,212 -1.86(-1.11%)
Aug 09, 2019 169.95 169.95 166.42 167.73 2,105,800 -2.59(-1.52%)
Aug 08, 2019 166.01 170.39 165.54 170.32 2,306,694 +5.85(+3.56%)
Aug 07, 2019 161.89 165.47 160.52 164.47 2,139,052 +1.08(+0.66%)
Aug 06, 2019 160.03 163.90 159.81 163.39 2,113,928 +3.64(+2.28%)
Aug 05, 2019 162.71 163.43 158.73 159.75 4,644,704 -4.52(-2.75%)
Aug 02, 2019 163.99 165.61 161.79 164.27 2,873,700 -0.03(-0.02%)
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.