Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 134.98 139.40 134.22 136.68 3,513,047 -1.14(-0.83%)
Mar 30, 2020 132.40 138.54 131.77 137.82 2,522,302 +6.44(+4.90%)
Mar 27, 2020 130.36 136.00 128.92 131.38 2,997,800 -5.68(-4.14%)
Mar 26, 2020 123.06 138.14 122.60 137.06 4,041,047 +14.47(+11.80%)
Mar 25, 2020 120.76 130.00 116.49 122.59 3,941,561 +1.63(+1.35%)
Mar 24, 2020 114.66 122.04 114.30 120.96 4,884,156 +11.89(+10.90%)
Mar 23, 2020 108.53 112.06 104.89 109.07 4,794,459 -2.99(-2.67%)
Mar 20, 2020 118.92 119.47 107.10 112.06 6,257,600 -5.31(-4.52%)
Mar 19, 2020 117.80 123.17 110.00 117.37 4,022,166 -0.23(-0.20%)
Mar 18, 2020 120.86 122.59 103.11 117.60 5,108,122 -11.79(-9.11%)
Mar 17, 2020 124.45 130.53 118.43 129.39 4,274,805 +6.93(+5.66%)
Mar 16, 2020 128.06 131.72 122.05 122.46 4,415,885 -22.04(-15.25%)
Mar 13, 2020 136.99 144.53 129.27 144.50 3,604,900 +14.22(+10.91%)
Mar 12, 2020 137.55 137.87 125.86 130.28 5,497,208 -17.73(-11.98%)
Mar 11, 2020 149.65 151.92 145.69 148.01 2,750,984 -6.41(-4.15%)
Mar 10, 2020 156.95 157.12 147.21 154.42 4,152,344 +3.50(+2.32%)
Mar 09, 2020 149.10 155.22 146.28 150.92 4,551,401 -8.23(-5.17%)
Mar 06, 2020 153.42 160.11 153.01 159.15 3,137,400 -1.52(-0.95%)
Mar 05, 2020 159.44 163.15 158.93 160.67 3,359,379 -3.72(-2.26%)
Mar 04, 2020 158.42 164.62 156.81 164.39 2,847,640 +9.15(+5.89%)
Mar 03, 2020 161.63 164.44 154.00 155.24 3,094,540 -7.76(-4.76%)
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.