Automatic Data Processing (NQ: ADP )

213.23 +3.19 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 222.09 225.00 222.09 224.49 1,609,724 +1.55(+0.70%)
Oct 28, 2021 222.38 222.94 1,428,179 +0.99(+0.45%)
Oct 27, 2021 223.16 224.75 220.54 221.95 2,043,500 +3.15(+1.44%)
Oct 26, 2021 218.15 220.14 218.80 1,820,053 +0.73(+0.33%)
Oct 25, 2021 217.84 219.25 217.31 218.07 863,301 +0.32(+0.15%)
Oct 22, 2021 215.50 218.76 215.16 217.75 1,361,368 +3.04(+1.42%)
Oct 21, 2021 213.08 215.00 212.07 214.71 939,951 +1.66(+0.78%)
Oct 20, 2021 214.99 215.31 212.50 213.05 1,048,662 -0.93(-0.43%)
Oct 19, 2021 213.25 214.08 211.73 213.98 834,273 +1.41(+0.66%)
Oct 18, 2021 211.57 213.65 210.50 212.57 1,310,674 -0.41(-0.19%)
Oct 15, 2021 210.00 213.05 209.14 212.98 1,747,165 +4.46(+2.14%)
Oct 14, 2021 206.36 208.95 206.36 208.52 1,361,924 +3.33(+1.62%)
Oct 13, 2021 205.17 205.76 202.25 205.19 1,129,829 +1.35(+0.66%)
Oct 12, 2021 204.07 204.64 203.01 203.84 1,132,797 +0.09(+0.04%)
Oct 11, 2021 205.56 205.76 203.63 203.75 816,929 -2.41(-1.17%)
Oct 08, 2021 207.92 208.22 205.94 206.16 1,002,526 -1.41(-0.68%)
Oct 07, 2021 206.52 208.81 206.03 207.57 1,439,607 +2.59(+1.26%)
Oct 06, 2021 202.33 205.21 202.33 204.98 1,486,064 +1.22(+0.60%)
Oct 05, 2021 200.07 204.71 199.33 203.76 1,038,985 +3.66(+1.83%)
Oct 04, 2021 200.39 202.67 199.21 200.10 1,453,522 -1.90(-0.94%)
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.