Automatic Data Processing (NQ: ADP )

209.85 USD +0.22 (+0.11%)
Streaming Delayed Price Updated: 12:18 PM EDT, Aug 2, 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%)
Aug 01, 2019 165.25 166.63 163.70 164.30 4,099,191 -2.22(-1.33%)
Jul 31, 2019 172.00 172.00 164.95 166.52 4,170,902 +1.52(+0.92%)
Jul 30, 2019 167.33 167.84 164.90 165.00 1,937,588 -2.91(-1.73%)
Jul 29, 2019 169.13 169.13 167.66 167.91 1,065,977 -1.36(-0.80%)
Jul 26, 2019 167.61 169.58 167.31 169.27 1,035,400 +2.21(+1.32%)
Jul 25, 2019 166.95 167.97 166.62 167.06 1,304,894 -0.15(-0.09%)
Jul 24, 2019 167.47 167.47 166.07 167.21 2,063,310 -0.70(-0.42%)
Jul 23, 2019 168.28 169.00 166.71 167.91 934,624 +0.77(+0.46%)
Jul 22, 2019 166.98 168.37 166.26 167.14 1,423,056 +0.68(+0.41%)
Jul 19, 2019 168.67 168.96 166.37 166.46 1,434,500 -1.31(-0.78%)
Jul 18, 2019 165.33 167.92 164.71 167.77 1,500,655 +2.38(+1.44%)
Jul 17, 2019 164.46 166.15 164.34 165.39 1,885,066 +1.19(+0.72%)
Jul 16, 2019 165.05 165.85 164.03 164.20 1,898,719 -0.81(-0.49%)
Jul 15, 2019 165.48 166.16 164.69 165.01 2,064,450 -0.12(-0.07%)
Jul 12, 2019 164.95 165.45 163.98 165.13 2,239,500 -0.08(-0.05%)
Jul 11, 2019 164.88 165.59 164.11 165.21 1,958,493 +0.67(+0.41%)
Jul 10, 2019 164.28 164.70 162.66 164.54 1,729,982 +1.00(+0.61%)
Jul 09, 2019 163.16 163.74 162.50 163.54 1,703,015 -0.53(-0.32%)
Jul 08, 2019 164.58 164.70 163.69 164.07 1,108,721 -0.77(-0.47%)
Jul 05, 2019 162.99 165.10 162.36 164.84 2,001,700 +0.75(+0.46%)
Jul 03, 2019 163.00 164.18 161.53 164.09 1,938,800 +2.13(+1.32%)
Jul 02, 2019 159.68 162.04 158.92 161.96 17,112,083 -0.54(-0.33%)
Jul 01, 2019 167.62 167.82 162.50 162.50 1,625,704 -2.83(-1.71%)
Jun 28, 2019 164.33 165.71 163.55 165.33 1,947,000 +1.32(+0.80%)
Jun 27, 2019 163.69 164.22 162.10 164.01 1,417,872 +1.19(+0.73%)
Jun 26, 2019 165.74 166.21 162.71 162.82 1,271,543 -2.70(-1.63%)
Jun 25, 2019 168.06 168.06 165.10 165.52 1,555,836 -2.24(-1.34%)
Jun 24, 2019 168.76 169.25 167.70 167.76 1,514,807 -0.40(-0.24%)
Jun 21, 2019 169.40 170.45 168.02 168.16 2,436,900 -1.45(-0.85%)
Jun 20, 2019 169.97 170.10 168.14 169.61 1,192,058 +1.36(+0.81%)
Jun 19, 2019 168.28 168.87 166.69 168.25 1,153,127 +0.03(+0.02%)
Jun 18, 2019 167.57 169.20 166.79 168.22 1,716,507 +2.28(+1.37%)
Jun 17, 2019 166.09 166.49 165.29 165.94 1,213,153 +0.40(+0.24%)
Jun 14, 2019 164.47 166.36 164.06 165.54 1,458,600 +1.09(+0.66%)
Jun 13, 2019 165.21 165.62 163.33 164.45 1,205,166 -0.77(-0.47%)
Jun 12, 2019 165.31 166.17 164.57 165.22 1,076,004 +0.11(+0.07%)
Jun 11, 2019 168.53 168.87 164.36 165.11 1,361,566 -2.58(-1.54%)
Jun 10, 2019 167.31 168.43 166.63 167.69 1,283,152 +0.77(+0.46%)
Jun 07, 2019 165.01 167.87 164.94 166.92 1,419,200 +2.62(+1.59%)
Jun 06, 2019 162.67 164.35 161.65 164.30 1,280,734 +1.65(+1.01%)
Jun 05, 2019 160.11 162.78 160.10 162.65 1,451,726 +3.20(+2.01%)
Jun 04, 2019 157.56 159.66 156.06 159.45 1,550,572 +3.45(+2.21%)
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.