Automatic Data Processing (NQ: ADP )

229.89 USD -2.54 (-1.09%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 222.09 225.00 222.09 224.49 1,609,724 +1.56(+0.70%)
Oct 28, 2021 222.38 222.93 1,428,179 +0.98(+0.44%)
Oct 27, 2021 223.16 224.76 220.54 221.95 2,043,500 +3.15(+1.44%)
Oct 26, 2021 218.15 220.14 218.80 1,820,053 +0.73(+0.33%)
Oct 25, 2021 217.84 219.26 217.31 218.07 863,301 +0.32(+0.15%)
Oct 22, 2021 215.50 218.76 215.16 217.75 1,361,368 +3.04(+1.42%)
Oct 21, 2021 213.08 215.00 212.07 214.71 939,951 +1.66(+0.78%)
Oct 20, 2021 214.99 215.31 212.50 213.05 1,048,662 -0.93(-0.43%)
Oct 19, 2021 213.25 214.08 211.73 213.98 834,273 +1.41(+0.66%)
Oct 18, 2021 211.57 213.65 210.50 212.57 1,310,674 -0.41(-0.19%)
Oct 15, 2021 210.00 213.05 209.14 212.98 1,747,165 +4.46(+2.14%)
Oct 14, 2021 206.36 208.95 206.36 208.52 1,361,924 +3.33(+1.62%)
Oct 13, 2021 205.17 205.76 202.25 205.19 1,129,829 +1.35(+0.66%)
Oct 12, 2021 204.07 204.64 203.01 203.84 1,132,797 +0.09(+0.04%)
Oct 11, 2021 205.56 205.76 203.63 203.75 816,929 -2.41(-1.17%)
Oct 08, 2021 207.92 208.22 205.94 206.16 1,002,526 -1.41(-0.68%)
Oct 07, 2021 206.52 208.81 206.03 207.57 1,439,607 +2.59(+1.26%)
Oct 06, 2021 202.33 205.21 202.33 204.98 1,486,064 +1.22(+0.60%)
Oct 05, 2021 200.07 204.71 199.33 203.76 1,038,985 +3.66(+1.83%)
Oct 04, 2021 200.39 202.67 199.21 200.10 1,453,522 -1.90(-0.94%)
Oct 01, 2021 200.51 203.22 197.01 202.00 1,379,052 +2.08(+1.04%)
Sep 30, 2021 200.47 204.34 199.71 199.92 1,740,501 +0.34(+0.17%)
Sep 29, 2021 198.01 200.70 197.88 199.58 1,001,509 +2.30(+1.17%)
Sep 28, 2021 199.79 200.51 196.78 197.28 1,245,904 -4.44(-2.20%)
Sep 27, 2021 201.39 203.17 201.13 201.72 1,357,464 -0.50(-0.25%)
Sep 24, 2021 200.95 202.89 200.72 202.22 884,144 +0.83(+0.41%)
Sep 23, 2021 198.85 202.46 198.52 201.39 1,041,248 +3.08(+1.55%)
Sep 22, 2021 198.14 199.00 196.79 198.31 968,474 +1.26(+0.64%)
Sep 21, 2021 199.25 199.39 196.35 197.05 985,577 -1.76(-0.89%)
Sep 20, 2021 196.88 199.53 196.10 198.81 1,915,940 +0.14(+0.07%)
Sep 17, 2021 198.37 199.78 197.42 198.67 3,083,860 +0.27(+0.14%)
Sep 16, 2021 200.68 201.52 198.20 198.40 1,430,584 -2.12(-1.06%)
Sep 15, 2021 199.32 200.89 198.94 200.52 1,661,780 +0.79(+0.40%)
Sep 14, 2021 201.39 201.48 199.21 199.73 1,906,316 -0.25(-0.13%)
Sep 13, 2021 202.49 204.26 199.10 199.98 1,894,750 -0.85(-0.42%)
Sep 10, 2021 204.40 204.43 200.65 200.83 1,845,253 -2.33(-1.15%)
Sep 09, 2021 204.76 206.49 203.05 203.16 1,295,685 -1.97(-0.96%)
Sep 08, 2021 202.67 205.27 202.35 205.13 1,259,194 +2.90(+1.43%)
Sep 07, 2021 206.86 207.33 201.84 202.23 1,353,899 -5.15(-2.48%)
Sep 03, 2021 204.50 207.78 204.37 207.38 1,115,879 +0.85(+0.41%)
Sep 02, 2021 205.49 207.35 205.49 206.53 1,174,361 -0.33(-0.16%)
Sep 01, 2021 207.50 207.50 205.74 206.86 1,397,633 -2.18(-1.04%)
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%)
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.