Automatic Data Processing (NQ: ADP )

264.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 196.80 200.60 196.06 196.26 1,772,948 +0.33(+0.17%)
Sep 29, 2021 194.39 197.03 194.26 195.93 1,020,179 +2.26(+1.17%)
Sep 28, 2021 196.13 196.84 193.18 193.67 1,269,130 -4.36(-2.20%)
Sep 27, 2021 197.70 199.45 197.45 198.03 1,382,770 -0.49(-0.25%)
Sep 24, 2021 197.27 199.18 197.05 198.52 900,626 +0.81(+0.41%)
Sep 23, 2021 195.21 198.75 194.89 197.70 1,060,659 +3.02(+1.55%)
Sep 22, 2021 194.51 195.36 193.19 194.68 986,528 +1.24(+0.64%)
Sep 21, 2021 195.60 195.74 192.76 193.44 1,003,950 -1.73(-0.89%)
Sep 20, 2021 193.28 195.88 192.51 195.17 1,951,658 +0.14(+0.07%)
Sep 17, 2021 194.74 196.12 193.81 195.03 3,141,351 +0.26(+0.14%)
Sep 16, 2021 197.01 197.84 194.57 194.77 1,457,253 -2.08(-1.06%)
Sep 15, 2021 195.67 197.21 195.30 196.85 1,692,759 +0.78(+0.40%)
Sep 14, 2021 197.70 197.79 195.56 196.07 1,941,854 -0.25(-0.12%)
Sep 13, 2021 198.78 200.52 195.46 196.32 1,930,073 -0.84(-0.42%)
Sep 10, 2021 200.66 200.69 196.98 197.16 1,879,653 -2.29(-1.15%)
Sep 09, 2021 201.01 202.71 199.33 199.44 1,319,839 -1.02(-0.51%)
Sep 08, 2021 198.06 200.60 197.75 200.46 1,288,510 +2.83(+1.43%)
Sep 07, 2021 202.15 202.61 197.25 197.63 1,385,420 -5.03(-2.48%)
Sep 03, 2021 199.85 203.05 199.72 202.66 1,141,858 +0.83(+0.41%)
Sep 02, 2021 200.81 202.63 200.81 201.83 1,201,702 -0.32(-0.16%)
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.