Automatic Data Processing (NQ: ADP )

189.44 USD -5.03 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 176.20 176.20 176.20 787,489 +2.39(+1.38%)
Dec 30, 2020 175.60 176.25 173.32 173.81 787,489 -1.06(-0.61%)
Dec 29, 2020 177.46 177.81 174.57 174.87 797,086 -1.74(-0.99%)
Dec 28, 2020 177.55 178.16 176.47 176.61 770,513 +0.05(+0.03%)
Dec 24, 2020 176.12 176.57 174.93 176.56 371,500 +1.37(+0.78%)
Dec 23, 2020 177.50 178.26 174.99 175.19 934,662 -1.15(-0.65%)
Dec 22, 2020 176.70 177.04 175.46 176.34 946,609 -1.15(-0.65%)
Dec 21, 2020 176.00 177.84 174.40 177.49 1,457,155 -1.75(-0.98%)
Dec 18, 2020 178.47 179.46 177.47 179.24 3,298,900 +1.90(+1.07%)
Dec 17, 2020 176.59 179.02 175.92 177.34 1,165,062 +1.75(+1.00%)
Dec 16, 2020 175.91 176.55 174.28 175.59 1,119,927 -0.16(-0.09%)
Dec 15, 2020 174.26 175.79 172.87 175.75 1,227,125 +2.60(+1.50%)
Dec 14, 2020 173.33 175.81 172.29 173.15 3,068,764 -0.38(-0.22%)
Dec 11, 2020 171.43 173.68 171.08 173.53 1,200,900 +1.53(+0.89%)
Dec 10, 2020 172.72 172.85 171.21 172.00 1,811,854 -1.84(-1.06%)
Dec 09, 2020 175.12 175.16 172.77 173.84 1,535,409 -0.69(-0.40%)
Dec 08, 2020 174.43 174.95 173.34 174.53 1,021,941 -0.04(-0.02%)
Dec 07, 2020 174.00 174.73 172.85 174.57 1,115,307 -0.22(-0.13%)
Dec 04, 2020 172.36 175.63 171.71 174.79 1,022,600 +2.70(+1.57%)
Dec 03, 2020 171.25 173.33 170.88 172.09 1,459,751 +0.51(+0.30%)
Dec 02, 2020 174.68 175.06 171.01 171.58 2,364,973 -3.09(-1.77%)
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.