Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 170.51 170.51 170.51 813,779 +2.31(+1.38%)
Dec 30, 2020 169.93 170.56 167.72 168.19 813,779 -1.03(-0.61%)
Dec 29, 2020 171.73 172.07 168.93 169.22 823,696 -1.68(-0.98%)
Dec 28, 2020 171.81 172.40 170.77 170.90 796,236 +0.05(+0.03%)
Dec 24, 2020 170.43 170.87 169.28 170.86 383,902 +1.33(+0.78%)
Dec 23, 2020 171.77 172.50 169.34 169.53 965,865 -1.11(-0.65%)
Dec 22, 2020 170.99 171.32 169.79 170.64 978,211 -1.11(-0.65%)
Dec 21, 2020 170.31 172.09 168.77 171.76 1,505,801 -1.69(-0.98%)
Dec 18, 2020 172.70 173.66 171.74 173.45 3,409,032 +1.84(+1.07%)
Dec 17, 2020 170.88 173.24 170.24 171.61 1,203,957 +1.69(+1.00%)
Dec 16, 2020 170.23 170.84 168.65 169.92 1,157,315 -0.16(-0.09%)
Dec 15, 2020 168.63 170.11 167.28 170.07 1,268,092 +2.52(+1.50%)
Dec 14, 2020 167.73 170.13 166.72 167.56 3,171,213 -0.37(-0.22%)
Dec 11, 2020 165.89 168.07 165.55 167.92 1,240,991 +1.48(+0.89%)
Dec 10, 2020 167.14 167.27 165.68 166.44 1,872,342 -0.88(-0.53%)
Dec 09, 2020 168.56 168.60 166.29 167.32 1,595,201 -0.66(-0.40%)
Dec 08, 2020 167.89 168.39 166.84 167.99 1,061,738 -0.04(-0.02%)
Dec 07, 2020 167.48 168.18 166.37 168.03 1,158,740 -0.21(-0.13%)
Dec 04, 2020 165.90 169.05 165.27 168.24 1,062,422 +2.60(+1.57%)
Dec 03, 2020 164.83 166.83 164.47 165.64 1,516,597 +0.49(+0.30%)
Dec 02, 2020 168.13 168.50 164.60 165.15 2,457,071 -2.97(-1.77%)
Dec 01, 2020 168.59 169.80 167.13 168.12 2,358,877 +0.76(+0.45%)
Nov 30, 2020 167.61 168.54 164.91 167.36 2,956,744 -1.32(-0.78%)
Nov 27, 2020 168.11 168.85 167.68 168.68 611,210 +1.13(+0.67%)
Nov 25, 2020 170.08 170.08 166.92 167.56 945,957 -1.14(-0.68%)
Nov 24, 2020 167.03 169.00 165.79 168.70 1,661,588 +3.09(+1.87%)
Nov 23, 2020 165.69 167.03 163.87 165.61 1,309,143 +0.76(+0.46%)
Nov 20, 2020 167.00 167.27 164.83 164.85 1,534,622 -2.27(-1.36%)
Nov 19, 2020 165.41 167.81 164.94 167.12 1,153,831 +0.45(+0.27%)
Nov 18, 2020 169.55 169.58 166.40 166.67 1,377,639 -2.88(-1.70%)
Nov 17, 2020 168.44 169.96 167.72 169.55 1,297,656 -0.87(-0.51%)
Nov 16, 2020 167.48 170.55 165.99 170.41 2,412,891 +5.22(+3.16%)
Nov 13, 2020 164.59 165.49 163.27 165.20 1,137,850 +2.12(+1.30%)
Nov 12, 2020 164.45 165.41 162.16 163.08 1,398,682 -2.35(-1.42%)
Nov 11, 2020 165.55 166.83 164.17 165.43 1,892,314 +0.77(+0.47%)
Nov 10, 2020 162.78 166.89 161.88 164.66 1,734,835 +1.14(+0.69%)
Nov 09, 2020 166.97 168.24 163.29 163.52 2,387,523 +3.52(+2.20%)
Nov 06, 2020 158.62 160.34 157.43 160.00 1,976,380 +3.39(+2.16%)
Nov 05, 2020 159.44 160.62 155.87 156.61 2,846,894 -1.80(-1.14%)
Nov 04, 2020 161.59 162.35 157.71 158.41 2,575,215 -1.83(-1.14%)
Nov 03, 2020 157.47 161.10 156.96 160.24 2,219,369 +4.83(+3.11%)
Nov 02, 2020 153.46 156.00 152.56 155.41 2,849,281 +3.37(+2.22%)
Oct 30, 2020 151.00 153.44 149.95 152.04 3,007,323 -0.22(-0.15%)
Oct 29, 2020 148.87 153.48 147.74 152.26 2,311,800 +2.99(+2.01%)
Oct 28, 2020 149.38 153.38 148.11 149.27 4,900,366 +8.71(+6.20%)
Oct 27, 2020 140.64 141.67 140.11 140.56 2,111,126 +0.25(+0.18%)
Oct 26, 2020 141.88 141.88 139.17 140.31 2,933,338 -3.30(-2.30%)
Oct 23, 2020 144.44 144.76 142.77 143.61 1,125,071 +0.34(+0.24%)
Oct 22, 2020 141.55 143.90 140.61 143.27 1,552,680 +1.92(+1.36%)
Oct 21, 2020 141.41 142.52 140.38 141.35 1,220,313 +0.22(+0.16%)
Oct 20, 2020 140.94 142.01 140.31 141.12 1,242,120 +1.51(+1.08%)
Oct 19, 2020 142.55 143.41 139.28 139.61 2,284,424 -3.24(-2.27%)
Oct 16, 2020 142.66 144.03 141.97 142.86 1,190,628 +0.99(+0.70%)
Oct 15, 2020 141.03 142.25 140.53 141.87 1,773,180 -1.08(-0.75%)
Oct 14, 2020 144.37 145.29 142.49 142.94 2,333,792 -1.14(-0.79%)
Oct 13, 2020 145.87 146.45 143.15 144.08 2,048,968 -0.86(-0.59%)
Oct 12, 2020 145.82 146.44 144.43 144.94 3,070,249 +0.70(+0.49%)
Oct 09, 2020 142.45 144.46 141.37 144.23 2,798,184 +2.73(+1.93%)
Oct 08, 2020 139.77 141.80 139.47 141.50 2,052,708 +3.16(+2.28%)
Oct 07, 2020 138.00 139.01 136.68 138.34 2,516,569 +1.41(+1.03%)
Oct 06, 2020 135.93 140.12 134.76 136.93 2,291,896 +1.25(+0.92%)
Oct 05, 2020 134.07 136.55 133.72 135.68 2,033,877 +2.20(+1.65%)
Oct 02, 2020 130.11 134.10 130.05 133.47 2,313,102 +0.93(+0.70%)
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.