Automatic Data Processing (NQ: ADP )

201.72 USD -0.50 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 208.41 210.32 208.41 209.63 1,533,800 +0.80(+0.38%)
Jul 29, 2021 208.00 209.87 207.07 208.83 1,236,913 +1.95(+0.94%)
Jul 28, 2021 207.27 207.50 203.22 206.88 2,065,532 -1.01(-0.49%)
Jul 27, 2021 206.41 208.59 205.70 207.89 2,074,999 +1.61(+0.78%)
Jul 26, 2021 205.74 206.48 204.35 206.28 1,118,802 +0.20(+0.10%)
Jul 23, 2021 204.29 206.54 203.47 206.08 1,105,304 +2.79(+1.37%)
Jul 22, 2021 204.56 205.12 202.72 203.29 1,075,703 -1.18(-0.58%)
Jul 21, 2021 203.14 204.60 202.73 204.47 1,426,896 +1.33(+0.65%)
Jul 20, 2021 202.78 205.76 202.16 203.14 2,097,186 +1.46(+0.72%)
Jul 19, 2021 204.35 205.37 200.50 201.68 1,841,632 -3.92(-1.91%)
Jul 16, 2021 207.10 208.58 205.34 205.60 1,652,093 -1.43(-0.69%)
Jul 15, 2021 204.29 207.35 204.00 207.03 1,518,249 +2.53(+1.24%)
Jul 14, 2021 204.79 205.41 203.92 204.50 1,558,949 +0.59(+0.29%)
Jul 13, 2021 203.90 204.84 203.31 203.91 1,025,112 +0.16(+0.08%)
Jul 12, 2021 201.90 203.94 200.91 203.75 1,325,210 +0.03(+0.01%)
Jul 09, 2021 202.00 203.97 201.83 203.72 1,746,829 +1.86(+0.92%)
Jul 08, 2021 201.94 202.98 200.75 201.86 1,262,764 -1.48(-0.73%)
Jul 07, 2021 201.44 203.55 200.88 203.34 1,091,608 +2.23(+1.11%)
Jul 06, 2021 202.32 202.50 199.32 201.11 1,032,442 -0.37(-0.18%)
Jul 02, 2021 201.90 201.94 200.06 201.48 1,012,103 +1.67(+0.84%)
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.