Automatic Data Processing (NQ: ADP )

212.98 USD +4.46 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 209.88 209.88 207.08 209.04 2,237,071 -0.03(-0.01%)
Aug 30, 2021 209.09 210.83 208.99 209.07 891,317 +0.11(+0.05%)
Aug 27, 2021 207.61 209.61 207.19 208.96 1,369,972 +1.88(+0.91%)
Aug 26, 2021 207.77 208.39 206.20 207.08 1,207,067 -1.11(-0.53%)
Aug 25, 2021 208.80 209.17 206.89 208.19 1,202,752 +0.00(+0.00%)
Aug 24, 2021 210.79 211.63 208.03 208.19 1,663,093 -3.54(-1.67%)
Aug 23, 2021 212.20 212.63 210.39 211.73 1,139,154 +0.15(+0.07%)
Aug 20, 2021 211.80 212.00 209.89 211.58 1,777,726 +0.46(+0.22%)
Aug 19, 2021 207.76 211.76 207.50 211.12 1,582,442 +2.65(+1.27%)
Aug 18, 2021 213.97 213.97 208.26 208.47 3,061,064 -6.33(-2.95%)
Aug 17, 2021 215.38 216.40 213.75 214.80 1,248,827 -1.76(-0.81%)
Aug 16, 2021 213.93 216.67 213.93 216.56 1,233,598 +1.39(+0.65%)
Aug 13, 2021 215.17 216.02 214.71 215.17 1,003,525 +0.27(+0.13%)
Aug 12, 2021 216.68 216.69 214.60 214.90 1,449,344 -1.35(-0.62%)
Aug 11, 2021 214.82 217.04 214.82 216.25 1,883,622 -0.47(-0.22%)
Aug 10, 2021 214.06 217.15 213.43 216.72 2,574,668 +3.02(+1.41%)
Aug 09, 2021 213.43 213.96 212.29 213.70 1,321,951 +0.70(+0.33%)
Aug 06, 2021 213.42 213.94 212.53 213.00 1,342,900 -0.28(-0.13%)
Aug 05, 2021 213.10 213.57 212.09 213.28 1,010,934 +1.28(+0.60%)
Aug 04, 2021 213.04 213.65 211.92 212.00 1,634,572 -1.44(-0.67%)
Aug 03, 2021 209.60 213.72 208.72 213.44 1,412,236 +3.99(+1.90%)
Aug 02, 2021 210.54 211.26 209.23 209.45 1,458,978 -0.18(-0.09%)
Jul 30, 2021 208.41 210.32 208.41 209.63 1,533,800 +0.80(+0.38%)
Jul 29, 2021 208.00 209.87 207.07 208.83 1,236,913 +1.95(+0.94%)
Jul 28, 2021 207.27 207.50 203.22 206.88 2,065,532 -1.01(-0.49%)
Jul 27, 2021 206.41 208.59 205.70 207.89 2,074,999 +1.61(+0.78%)
Jul 26, 2021 205.74 206.48 204.35 206.28 1,118,802 +0.20(+0.10%)
Jul 23, 2021 204.29 206.54 203.47 206.08 1,105,304 +2.79(+1.37%)
Jul 22, 2021 204.56 205.12 202.72 203.29 1,075,703 -1.18(-0.58%)
Jul 21, 2021 203.14 204.60 202.73 204.47 1,426,896 +1.33(+0.65%)
Jul 20, 2021 202.78 205.76 202.16 203.14 2,097,186 +1.46(+0.72%)
Jul 19, 2021 204.35 205.37 200.50 201.68 1,841,632 -3.92(-1.91%)
Jul 16, 2021 207.10 208.58 205.34 205.60 1,652,093 -1.43(-0.69%)
Jul 15, 2021 204.29 207.35 204.00 207.03 1,518,249 +2.53(+1.24%)
Jul 14, 2021 204.79 205.41 203.92 204.50 1,558,949 +0.59(+0.29%)
Jul 13, 2021 203.90 204.84 203.31 203.91 1,025,112 +0.16(+0.08%)
Jul 12, 2021 201.90 203.94 200.91 203.75 1,325,210 +0.03(+0.01%)
Jul 09, 2021 202.00 203.97 201.83 203.72 1,746,829 +1.86(+0.92%)
Jul 08, 2021 201.94 202.98 200.75 201.86 1,262,764 -1.48(-0.73%)
Jul 07, 2021 201.44 203.55 200.88 203.34 1,091,608 +2.23(+1.11%)
Jul 06, 2021 202.32 202.50 199.32 201.11 1,032,442 -0.37(-0.18%)
Jul 02, 2021 201.90 201.94 200.06 201.48 1,012,103 +1.67(+0.84%)
Jul 01, 2021 198.62 199.98 198.41 199.81 1,130,338 +1.19(+0.60%)
Jun 30, 2021 197.58 199.18 197.39 198.62 1,433,184 +1.00(+0.51%)
Jun 29, 2021 196.96 198.59 196.17 197.62 912,168 +0.99(+0.50%)
Jun 28, 2021 197.56 198.20 195.69 196.63 1,279,418 -0.73(-0.37%)
Jun 25, 2021 195.97 198.06 195.51 197.36 1,798,905 +1.28(+0.65%)
Jun 24, 2021 196.10 196.70 195.21 196.08 1,055,416 +0.85(+0.44%)
Jun 23, 2021 196.23 196.23 194.76 195.23 873,470 -1.56(-0.79%)
Jun 22, 2021 195.82 196.95 195.06 196.79 979,631 +0.32(+0.16%)
Jun 21, 2021 193.78 196.92 193.65 196.47 1,174,174 +3.57(+1.85%)
Jun 18, 2021 195.22 196.18 192.18 192.90 2,926,563 -4.60(-2.33%)
Jun 17, 2021 196.90 198.57 196.50 197.50 1,402,333 +0.27(+0.14%)
Jun 16, 2021 198.49 199.55 196.01 197.23 1,865,339 -1.80(-0.90%)
Jun 15, 2021 199.17 199.61 197.87 199.03 1,030,155 -0.14(-0.07%)
Jun 14, 2021 198.57 199.63 197.20 199.17 1,436,075 -0.48(-0.24%)
Jun 11, 2021 200.33 200.36 198.99 199.65 1,360,036 -0.41(-0.20%)
Jun 10, 2021 198.18 200.12 197.28 200.06 1,415,039 +1.87(+0.94%)
Jun 09, 2021 199.95 200.51 198.09 198.19 1,622,465 -0.69(-0.35%)
Jun 08, 2021 197.13 199.19 196.52 198.88 1,098,929 +2.16(+1.10%)
Jun 07, 2021 198.04 198.22 196.12 196.72 1,270,703 -1.00(-0.51%)
Jun 04, 2021 198.76 198.76 197.09 197.72 1,353,059 +0.73(+0.37%)
Jun 03, 2021 196.43 197.63 195.21 196.99 1,449,789 -1.45(-0.73%)
Jun 02, 2021 196.89 199.52 196.63 198.44 1,282,131 +1.73(+0.88%)
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.