Automatic Data Processing (NQ: ADP )

213.44 USD +3.99 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 197.62 197.98 195.63 196.02 1,285,136 -1.22(-0.62%)
May 27, 2021 195.17 197.94 194.39 197.24 5,650,264 +2.86(+1.47%)
May 26, 2021 195.92 196.16 193.60 194.38 1,165,834 -0.82(-0.42%)
May 25, 2021 197.17 197.22 194.89 195.20 1,648,654 -1.84(-0.93%)
May 24, 2021 196.46 198.35 196.18 197.04 1,233,424 +1.76(+0.90%)
May 21, 2021 194.80 196.79 194.26 195.28 1,223,564 +1.13(+0.58%)
May 20, 2021 191.09 195.16 190.82 194.15 1,312,070 +3.31(+1.73%)
May 19, 2021 190.38 190.32 187.29 190.84 1,668,180 -1.70(-0.88%)
May 18, 2021 194.66 196.43 192.38 192.54 1,509,002 -2.03(-1.04%)
May 17, 2021 194.06 195.17 192.37 194.57 1,353,428 -0.07(-0.04%)
May 14, 2021 194.35 195.67 192.89 194.64 1,047,154 +2.12(+1.10%)
May 13, 2021 189.70 193.93 189.59 192.52 1,440,039 +3.08(+1.63%)
May 12, 2021 193.57 193.57 188.96 189.44 2,235,679 -5.03(-2.59%)
May 11, 2021 194.92 196.61 193.01 194.47 1,637,007 +0.07(+0.04%)
May 10, 2021 195.99 196.66 194.26 194.40 2,561,152 -0.49(-0.25%)
May 07, 2021 196.57 196.57 191.93 194.89 1,968,302 -0.43(-0.22%)
May 06, 2021 195.29 195.37 192.86 195.32 1,317,030 +1.66(+0.86%)
May 05, 2021 189.99 194.57 189.30 193.66 2,759,114 -0.31(-0.16%)
May 04, 2021 190.65 194.38 189.58 193.97 2,246,347 +2.51(+1.31%)
May 03, 2021 189.17 191.57 188.87 191.46 1,514,227 +4.47(+2.39%)
Apr 30, 2021 186.50 188.32 184.85 186.99 2,316,600 -1.41(-0.75%)
Apr 29, 2021 186.96 189.26 185.65 188.40 1,746,264 +1.78(+0.95%)
Apr 28, 2021 191.19 191.50 186.03 186.62 3,129,109 -9.27(-4.73%)
Apr 27, 2021 194.96 196.00 193.84 195.89 1,589,740 +0.75(+0.38%)
Apr 26, 2021 195.57 196.54 194.70 195.14 1,398,918 -0.72(-0.37%)
Apr 23, 2021 195.00 197.28 193.62 195.86 1,342,800 +1.03(+0.53%)
Apr 22, 2021 193.93 195.92 193.22 194.83 1,360,452 +0.52(+0.27%)
Apr 21, 2021 193.51 194.56 193.00 194.31 1,413,567 +1.50(+0.78%)
Apr 20, 2021 193.37 193.97 192.07 192.81 1,257,985 +0.06(+0.03%)
Apr 19, 2021 192.01 193.16 191.67 192.75 1,226,316 -0.19(-0.10%)
Apr 16, 2021 192.61 193.52 191.76 192.94 1,612,900 +1.05(+0.55%)
Apr 15, 2021 192.56 193.32 191.38 191.89 1,173,432 +0.74(+0.39%)
Apr 14, 2021 191.42 193.29 190.69 191.15 1,651,596 -0.77(-0.40%)
Apr 13, 2021 189.86 192.22 189.55 191.92 1,978,955 +2.16(+1.14%)
Apr 12, 2021 188.72 190.21 188.43 189.76 1,398,016 +0.32(+0.17%)
Apr 09, 2021 188.11 189.83 187.00 189.44 1,128,400 +1.24(+0.66%)
Apr 08, 2021 186.82 188.46 186.05 188.20 1,972,474 +2.39(+1.29%)
Apr 07, 2021 188.83 189.26 185.61 185.81 1,703,688 -3.60(-1.90%)
Apr 06, 2021 192.75 192.75 188.77 189.41 1,532,642 -3.66(-1.90%)
Apr 05, 2021 189.82 193.76 189.78 193.07 1,605,560 +3.67(+1.94%)
Apr 01, 2021 190.22 190.22 188.13 189.40 1,326,800 +0.93(+0.49%)
Mar 31, 2021 187.90 189.57 187.05 188.47 1,848,603 +0.58(+0.31%)
Mar 30, 2021 192.73 193.44 187.21 187.89 1,774,350 -4.61(-2.39%)
Mar 29, 2021 191.76 192.99 190.04 192.50 1,432,155 -0.19(-0.10%)
Mar 26, 2021 187.14 192.98 186.83 192.69 2,088,200 +5.69(+3.04%)
Mar 25, 2021 186.63 188.15 186.01 187.00 2,139,015 +1.73(+0.93%)
Mar 24, 2021 183.31 187.94 183.31 185.27 2,020,298 +1.23(+0.67%)
Mar 23, 2021 185.68 185.78 183.08 184.04 1,664,090 -0.35(-0.19%)
Mar 22, 2021 182.96 184.88 182.52 184.39 2,151,043 +0.46(+0.25%)
Mar 19, 2021 186.04 187.13 182.21 183.93 10,171,500 -2.13(-1.14%)
Mar 18, 2021 185.77 188.39 185.42 186.06 1,622,422 -1.82(-0.97%)
Mar 17, 2021 187.26 188.51 185.76 187.88 1,982,028 -0.40(-0.21%)
Mar 16, 2021 188.75 190.50 187.94 188.28 2,017,069 -0.80(-0.42%)
Mar 15, 2021 182.77 189.32 182.77 189.08 2,792,343 +6.31(+3.45%)
Mar 12, 2021 180.72 183.08 180.55 182.77 1,360,400 +1.21(+0.67%)
Mar 11, 2021 180.48 183.99 180.21 181.56 1,362,378 -0.51(-0.28%)
Mar 10, 2021 183.75 184.59 181.27 182.07 1,968,442 -0.99(-0.54%)
Mar 09, 2021 182.02 184.29 181.12 183.06 2,249,530 +2.64(+1.46%)
Mar 08, 2021 179.27 183.64 177.74 180.42 2,550,403 +2.16(+1.21%)
Mar 05, 2021 171.83 179.00 171.50 178.26 2,535,800 +7.25(+4.24%)
Mar 04, 2021 174.33 175.87 169.93 171.01 2,011,629 -3.48(-1.99%)
Mar 03, 2021 173.52 175.09 172.32 174.49 1,716,863 -0.45(-0.26%)
Mar 02, 2021 177.51 177.99 173.86 174.94 2,088,350 -2.56(-1.44%)
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.