Automatic Data Processing (NQ: ADP )

199.00 USD -0.17 (-0.09%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 160.75 162.10 160.75 161.42 1,511,432 +0.99(+0.62%)
Sep 27, 2019 163.79 163.97 158.94 160.43 2,067,400 -2.84(-1.74%)
Sep 26, 2019 162.24 163.95 161.70 163.27 2,111,586 +1.59(+0.98%)
Sep 25, 2019 160.08 161.95 158.82 161.68 2,371,221 +1.65(+1.03%)
Sep 24, 2019 160.12 162.44 158.77 160.03 2,828,928 +0.33(+0.21%)
Sep 23, 2019 158.77 160.64 158.50 159.70 1,824,880 +0.40(+0.25%)
Sep 20, 2019 159.22 160.81 158.75 159.30 2,674,900 -0.05(-0.03%)
Sep 19, 2019 159.27 159.98 158.51 159.35 1,856,879 +1.58(+1.00%)
Sep 18, 2019 158.33 158.86 156.04 157.77 1,722,531 -1.06(-0.67%)
Sep 17, 2019 158.40 159.24 157.60 158.83 2,629,221 +0.66(+0.42%)
Sep 16, 2019 158.90 159.74 157.75 158.17 2,427,945 -1.57(-0.98%)
Sep 13, 2019 161.04 161.60 158.95 159.74 1,906,900 -0.67(-0.42%)
Sep 12, 2019 161.16 162.79 160.15 160.41 2,209,223 -0.73(-0.45%)
Sep 11, 2019 163.14 164.92 160.40 161.14 2,659,248 -3.19(-1.94%)
Sep 10, 2019 166.94 168.03 161.61 164.33 2,010,177 -3.72(-2.21%)
Sep 09, 2019 173.56 173.69 167.13 168.05 1,670,162 -5.20(-3.00%)
Sep 06, 2019 173.74 174.50 173.02 173.25 4,866,000 -0.02(-0.01%)
Sep 05, 2019 171.15 173.54 170.80 173.27 1,742,662 +3.56(+2.10%)
Sep 04, 2019 168.53 170.09 168.50 169.71 1,359,862 +2.50(+1.50%)
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.