Automatic Data Processing (NQ: ADP )

229.62 USD -4.75 (-2.03%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 170.82 171.50 170.24 170.78 706,100 -0.70(-0.41%)
Nov 27, 2019 171.80 171.90 170.96 171.48 1,093,400 -0.14(-0.08%)
Nov 26, 2019 170.21 171.92 170.15 171.62 2,021,047 +1.42(+0.83%)
Nov 25, 2019 170.27 170.94 169.78 170.20 1,259,539 +0.55(+0.32%)
Nov 22, 2019 171.12 171.50 169.07 169.65 1,279,000 -0.21(-0.12%)
Nov 21, 2019 170.23 170.74 169.15 169.86 1,184,828 -0.72(-0.42%)
Nov 20, 2019 170.54 171.58 169.00 170.58 1,286,941 -0.51(-0.30%)
Nov 19, 2019 171.50 172.73 170.91 171.09 1,284,047 +0.36(+0.21%)
Nov 18, 2019 170.64 171.33 170.00 170.73 1,444,542 -0.44(-0.26%)
Nov 15, 2019 171.19 171.19 169.07 171.17 1,611,200 +1.03(+0.61%)
Nov 14, 2019 168.77 170.48 167.79 170.14 2,367,904 +1.16(+0.69%)
Nov 13, 2019 166.98 169.52 166.47 168.98 2,346,840 +2.62(+1.57%)
Nov 12, 2019 164.15 166.49 163.76 166.36 1,921,680 +2.94(+1.80%)
Nov 11, 2019 162.00 163.92 161.64 163.42 1,417,883 +0.69(+0.42%)
Nov 08, 2019 161.73 163.08 161.18 162.73 1,787,500 +0.63(+0.39%)
Nov 07, 2019 160.54 163.58 159.88 162.10 2,166,846 +2.44(+1.53%)
Nov 06, 2019 157.87 160.18 157.35 159.66 2,142,857 +2.65(+1.69%)
Nov 05, 2019 161.35 161.74 156.89 157.01 3,924,369 -4.87(-3.01%)
Nov 04, 2019 164.21 164.61 161.71 161.88 2,534,226 -1.10(-0.67%)
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.