Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 172.00 172.00 164.95 166.52 4,170,902 +1.52(+0.92%)
Jul 30, 2019 167.33 167.84 164.90 165.00 1,937,588 -2.91(-1.73%)
Jul 29, 2019 169.13 169.13 167.66 167.91 1,065,977 -1.36(-0.80%)
Jul 26, 2019 167.61 169.58 167.31 169.27 1,035,400 +2.21(+1.32%)
Jul 25, 2019 166.95 167.97 166.62 167.06 1,304,894 -0.15(-0.09%)
Jul 24, 2019 167.47 167.47 166.07 167.21 2,063,310 -0.70(-0.42%)
Jul 23, 2019 168.28 169.00 166.71 167.91 934,624 +0.77(+0.46%)
Jul 22, 2019 166.98 168.37 166.26 167.14 1,423,056 +0.68(+0.41%)
Jul 19, 2019 168.67 168.96 166.37 166.46 1,434,500 -1.31(-0.78%)
Jul 18, 2019 165.33 167.92 164.71 167.77 1,500,655 +2.38(+1.44%)
Jul 17, 2019 164.46 166.15 164.34 165.39 1,885,066 +1.19(+0.72%)
Jul 16, 2019 165.05 165.85 164.03 164.20 1,898,719 -0.81(-0.49%)
Jul 15, 2019 165.48 166.16 164.69 165.01 2,064,450 -0.12(-0.07%)
Jul 12, 2019 164.95 165.45 163.98 165.13 2,239,500 -0.08(-0.05%)
Jul 11, 2019 164.88 165.59 164.11 165.21 1,958,493 +0.67(+0.41%)
Jul 10, 2019 164.28 164.70 162.66 164.54 1,729,982 +1.00(+0.61%)
Jul 09, 2019 163.16 163.74 162.50 163.54 1,703,015 -0.53(-0.32%)
Jul 08, 2019 164.58 164.70 163.69 164.07 1,108,721 -0.77(-0.47%)
Jul 05, 2019 162.99 165.10 162.36 164.84 2,001,700 +0.75(+0.46%)
Jul 03, 2019 163.00 164.18 161.53 164.09 1,938,800 +2.13(+1.32%)
Jul 02, 2019 159.68 162.04 158.92 161.96 17,112,083 -0.54(-0.33%)
Jul 01, 2019 167.62 167.82 162.50 162.50 1,625,704 -2.83(-1.71%)
Jun 28, 2019 164.33 165.71 163.55 165.33 1,947,000 +1.32(+0.80%)
Jun 27, 2019 163.69 164.22 162.10 164.01 1,417,872 +1.19(+0.73%)
Jun 26, 2019 165.74 166.21 162.71 162.82 1,271,543 -2.70(-1.63%)
Jun 25, 2019 168.06 168.06 165.10 165.52 1,555,836 -2.24(-1.34%)
Jun 24, 2019 168.76 169.25 167.70 167.76 1,514,807 -0.40(-0.24%)
Jun 21, 2019 169.40 170.45 168.02 168.16 2,436,900 -1.45(-0.85%)
Jun 20, 2019 169.97 170.10 168.14 169.61 1,192,058 +1.36(+0.81%)
Jun 19, 2019 168.28 168.87 166.69 168.25 1,153,127 +0.03(+0.02%)
Jun 18, 2019 167.57 169.20 166.79 168.22 1,716,507 +2.28(+1.37%)
Jun 17, 2019 166.09 166.49 165.29 165.94 1,213,153 +0.40(+0.24%)
Jun 14, 2019 164.47 166.36 164.06 165.54 1,458,600 +1.09(+0.66%)
Jun 13, 2019 165.21 165.62 163.33 164.45 1,205,166 -0.77(-0.47%)
Jun 12, 2019 165.31 166.17 164.57 165.22 1,076,004 +0.11(+0.07%)
Jun 11, 2019 168.53 168.87 164.36 165.11 1,361,566 -2.58(-1.54%)
Jun 10, 2019 167.31 168.43 166.63 167.69 1,283,152 +0.77(+0.46%)
Jun 07, 2019 165.01 167.87 164.94 166.92 1,419,200 +2.62(+1.59%)
Jun 06, 2019 162.67 164.35 161.65 164.30 1,280,734 +1.65(+1.01%)
Jun 05, 2019 160.11 162.78 160.10 162.65 1,451,726 +3.20(+2.01%)
Jun 04, 2019 157.56 159.66 156.06 159.45 1,550,572 +3.45(+2.21%)
Jun 03, 2019 160.55 161.42 155.26 156.00 2,066,933 -4.12(-2.57%)
May 31, 2019 159.32 161.08 159.32 160.12 1,091,900 -0.79(-0.49%)
May 30, 2019 160.47 161.41 159.74 160.91 743,481 +1.04(+0.65%)
May 29, 2019 161.09 161.19 158.94 159.87 1,046,128 -1.86(-1.15%)
May 28, 2019 161.97 163.74 161.57 161.73 1,425,253 -0.12(-0.07%)
May 24, 2019 162.12 163.04 161.16 161.85 911,800 +0.72(+0.45%)
May 23, 2019 161.74 162.30 160.12 161.13 1,453,811 -2.24(-1.37%)
May 22, 2019 162.68 164.03 162.23 163.37 1,098,334 +0.37(+0.23%)
May 21, 2019 162.44 163.54 161.50 163.00 1,171,760 +1.66(+1.03%)
May 20, 2019 160.10 162.75 160.10 161.34 1,593,411 -0.38(-0.23%)
May 17, 2019 160.39 162.08 159.85 161.72 2,101,100 +0.19(+0.12%)
May 16, 2019 159.25 162.45 158.73 161.53 2,243,751 +2.16(+1.36%)
May 15, 2019 157.67 159.77 157.10 159.37 2,042,157 +0.86(+0.54%)
May 14, 2019 157.56 159.81 157.35 158.51 1,835,814 +1.25(+0.79%)
May 13, 2019 158.41 159.73 157.00 157.26 1,898,953 -3.77(-2.34%)
May 10, 2019 159.87 161.40 157.91 161.03 1,661,400 +0.46(+0.29%)
May 09, 2019 158.00 161.02 157.78 160.57 1,604,764 +1.38(+0.87%)
May 08, 2019 158.00 159.98 157.57 159.19 1,410,248 +0.84(+0.53%)
May 07, 2019 158.16 160.95 157.34 158.35 2,132,267 -1.90(-1.19%)
May 06, 2019 157.38 160.69 157.38 160.25 1,328,166 +0.06(+0.04%)
May 03, 2019 159.69 160.63 158.51 160.19 1,431,500 +1.77(+1.12%)
May 02, 2019 157.46 159.18 155.80 158.42 2,178,135 +0.94(+0.60%)
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.