Automatic Data Processing (NQ: ADP )

214.79 USD +0.81 (+0.38%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 169.22 170.66 169.22 170.50 903,000 +0.91(+0.54%)
Dec 30, 2019 170.51 170.85 169.03 169.59 867,072 -1.18(-0.69%)
Dec 27, 2019 170.77 170.95 169.75 170.77 821,400 +0.42(+0.25%)
Dec 26, 2019 170.35 170.82 169.58 170.35 1,713,705 +0.44(+0.26%)
Dec 24, 2019 169.95 170.31 169.35 169.91 350,200 -0.11(-0.06%)
Dec 23, 2019 171.27 171.36 169.74 170.02 1,139,895 -1.07(-0.63%)
Dec 20, 2019 170.28 171.32 168.23 171.09 3,947,200 +2.35(+1.39%)
Dec 19, 2019 167.26 169.39 166.74 168.74 1,924,839 +1.18(+0.70%)
Dec 18, 2019 168.38 169.74 167.25 167.56 2,069,897 -0.76(-0.45%)
Dec 17, 2019 168.81 169.44 168.04 168.32 1,838,805 -0.27(-0.16%)
Dec 16, 2019 169.16 169.66 168.48 168.59 2,404,032 +0.33(+0.20%)
Dec 13, 2019 166.69 168.39 166.01 168.26 1,308,300 +1.10(+0.66%)
Dec 12, 2019 166.26 167.55 165.23 167.16 1,931,103 -0.08(-0.05%)
Dec 11, 2019 168.06 168.31 166.51 167.24 1,245,785 -1.19(-0.71%)
Dec 10, 2019 169.07 169.23 168.16 168.43 1,523,413 -0.64(-0.38%)
Dec 09, 2019 169.68 170.11 168.81 169.07 1,500,845 -0.91(-0.54%)
Dec 06, 2019 169.61 170.59 169.51 169.98 1,300,100 +1.62(+0.96%)
Dec 05, 2019 168.89 169.01 167.52 168.36 1,748,151 -0.21(-0.12%)
Dec 04, 2019 167.12 168.87 166.84 168.57 1,863,695 +1.44(+0.86%)
Dec 03, 2019 166.77 167.44 166.22 167.13 2,952,627 -1.46(-0.87%)
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.