Automatic Data Processing (NQ: ADP )

220.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.