Automatic Data Processing (NQ: ADP )

220.54 -4.89 (-2.17%)
Streaming Delayed Price Updated: 1:28 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 192.15 193.71 191.97 193.16 1,473,657 +0.97(+0.51%)
Jun 29, 2021 191.55 193.14 190.78 192.19 937,927 +0.96(+0.50%)
Jun 28, 2021 192.13 192.76 190.31 191.23 1,315,548 -0.71(-0.37%)
Jun 25, 2021 190.59 192.62 190.14 191.94 1,849,706 +1.25(+0.65%)
Jun 24, 2021 190.71 191.30 189.85 190.69 1,085,221 +0.83(+0.44%)
Jun 23, 2021 190.84 190.84 189.41 189.87 898,136 -1.52(-0.79%)
Jun 22, 2021 190.44 191.54 189.70 191.38 1,007,295 +0.31(+0.16%)
Jun 21, 2021 188.46 191.51 188.33 191.07 1,207,332 +3.47(+1.85%)
Jun 18, 2021 189.86 190.79 186.90 187.60 3,009,209 -4.47(-2.33%)
Jun 17, 2021 191.49 193.12 191.11 192.08 1,441,935 +0.26(+0.14%)
Jun 16, 2021 193.04 194.07 190.63 191.81 1,918,016 -1.75(-0.90%)
Jun 15, 2021 193.70 194.13 192.44 193.56 1,059,246 -0.14(-0.07%)
Jun 14, 2021 193.12 194.15 191.78 193.70 1,476,629 -0.47(-0.24%)
Jun 11, 2021 194.83 194.86 193.53 194.17 1,398,443 -0.40(-0.20%)
Jun 10, 2021 192.74 194.62 191.86 194.56 1,454,999 +2.72(+1.42%)
Jun 09, 2021 193.55 194.09 191.75 191.84 1,676,148 -0.67(-0.35%)
Jun 08, 2021 190.82 192.81 190.23 192.51 1,135,290 +2.09(+1.10%)
Jun 07, 2021 191.70 191.87 189.84 190.42 1,312,747 -0.97(-0.51%)
Jun 04, 2021 192.39 192.39 190.78 191.39 1,397,828 +0.71(+0.37%)
Jun 03, 2021 190.14 191.30 188.96 190.68 1,497,759 -1.40(-0.73%)
Jun 02, 2021 190.58 193.13 190.33 192.08 1,324,554 +1.67(+0.88%)
Jun 01, 2021 191.42 191.85 189.33 190.41 1,345,883 +0.67(+0.35%)
May 28, 2021 191.29 191.64 189.36 189.74 1,327,658 -1.18(-0.62%)
May 27, 2021 188.92 191.60 188.16 190.92 5,837,219 +2.77(+1.47%)
May 26, 2021 189.65 189.88 187.40 188.15 1,204,409 -0.79(-0.42%)
May 25, 2021 190.85 190.90 188.65 188.95 1,703,204 -1.78(-0.93%)
May 24, 2021 190.17 192.00 189.90 190.73 1,274,235 +1.70(+0.90%)
May 21, 2021 188.56 190.49 188.04 189.03 1,264,049 +1.10(+0.59%)
May 20, 2021 184.97 188.91 184.71 187.92 1,355,483 +3.19(+1.73%)
May 19, 2021 184.28 184.22 181.29 184.73 1,723,376 -1.64(-0.88%)
May 18, 2021 188.43 190.13 186.22 186.37 1,558,931 -1.97(-1.04%)
May 17, 2021 187.84 188.92 186.21 188.34 1,398,210 -0.07(-0.04%)
May 14, 2021 188.12 189.40 186.71 188.41 1,081,802 +2.05(+1.10%)
May 13, 2021 183.62 187.72 183.52 186.35 1,487,686 +2.98(+1.63%)
May 12, 2021 187.37 187.38 182.91 183.37 2,309,653 -4.87(-2.59%)
May 11, 2021 188.68 190.31 186.83 188.24 1,691,172 +0.07(+0.04%)
May 10, 2021 189.71 190.37 188.04 188.17 2,645,895 -0.47(-0.25%)
May 07, 2021 190.27 190.27 185.78 188.65 2,033,429 -0.42(-0.22%)
May 06, 2021 189.03 189.11 186.68 189.06 1,360,607 +1.61(+0.86%)
May 05, 2021 183.91 188.34 183.24 187.46 2,850,407 -0.30(-0.16%)
May 04, 2021 184.54 188.15 183.51 187.76 2,320,673 +2.43(+1.31%)
May 03, 2021 183.11 185.43 182.82 185.33 1,564,329 +4.33(+2.39%)
Apr 30, 2021 180.53 182.29 178.93 181.00 2,393,251 -1.37(-0.75%)
Apr 29, 2021 180.97 183.20 179.70 182.37 1,804,044 +1.72(+0.95%)
Apr 28, 2021 185.07 185.37 180.07 180.64 3,232,644 -8.97(-4.73%)
Apr 27, 2021 188.72 189.72 187.63 189.62 1,642,341 +0.73(+0.38%)
Apr 26, 2021 189.31 190.25 188.46 188.89 1,445,205 -0.70(-0.37%)
Apr 23, 2021 188.75 190.96 187.42 189.59 1,387,230 +1.00(+0.53%)
Apr 22, 2021 187.72 189.65 187.03 188.59 1,405,466 +0.50(+0.27%)
Apr 21, 2021 187.31 188.33 186.82 188.09 1,460,339 +1.45(+0.78%)
Apr 20, 2021 187.18 187.76 185.92 186.63 1,299,609 +0.06(+0.03%)
Apr 19, 2021 185.86 186.97 185.53 186.58 1,266,892 -0.18(-0.10%)
Apr 16, 2021 186.44 187.33 185.61 186.76 1,666,267 +1.02(+0.55%)
Apr 15, 2021 186.39 187.13 185.25 185.74 1,212,258 +0.72(+0.39%)
Apr 14, 2021 185.29 187.10 184.58 185.03 1,706,243 -0.75(-0.40%)
Apr 13, 2021 183.78 186.06 183.48 185.77 2,044,434 +2.09(+1.14%)
Apr 12, 2021 182.68 184.12 182.40 183.68 1,444,273 +0.31(+0.17%)
Apr 09, 2021 182.09 183.75 181.01 183.37 1,165,736 +1.20(+0.66%)
Apr 08, 2021 180.84 182.42 180.09 182.17 2,037,739 +2.31(+1.29%)
Apr 07, 2021 182.78 183.20 179.66 179.86 1,760,059 -3.48(-1.90%)
Apr 06, 2021 186.58 186.58 182.72 183.34 1,583,353 -3.54(-1.90%)
Apr 05, 2021 183.74 187.55 183.70 186.89 1,658,684 +3.55(+1.94%)
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.