Automatic Data Processing (NQ: ADP )

257.06 -1.27 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 181.40 183.17 179.80 181.88 2,381,710 -1.37(-0.75%)
Apr 29, 2021 181.85 184.09 180.57 183.25 1,795,344 +1.73(+0.95%)
Apr 28, 2021 185.96 186.26 180.94 181.52 3,217,056 -9.02(-4.73%)
Apr 27, 2021 189.63 190.64 188.54 190.53 1,634,421 +0.73(+0.38%)
Apr 26, 2021 190.22 191.17 189.38 189.81 1,438,236 -0.70(-0.37%)
Apr 23, 2021 189.67 191.89 188.33 190.51 1,380,541 +1.00(+0.53%)
Apr 22, 2021 188.63 190.56 187.94 189.50 1,398,689 +0.51(+0.27%)
Apr 21, 2021 188.22 189.24 187.72 189.00 1,453,296 +1.46(+0.78%)
Apr 20, 2021 188.08 188.67 186.82 187.54 1,293,342 +0.06(+0.03%)
Apr 19, 2021 186.76 187.88 186.43 187.48 1,260,783 -0.18(-0.10%)
Apr 16, 2021 187.34 188.23 186.51 187.66 1,658,232 +1.02(+0.55%)
Apr 15, 2021 187.30 188.03 186.15 186.64 1,206,412 +0.72(+0.39%)
Apr 14, 2021 186.19 188.01 185.48 185.92 1,698,016 -0.75(-0.40%)
Apr 13, 2021 184.67 186.97 184.37 186.67 2,034,575 +2.10(+1.14%)
Apr 12, 2021 183.56 185.01 183.28 184.57 1,437,308 +0.31(+0.17%)
Apr 09, 2021 182.97 184.64 181.89 184.26 1,160,115 +1.21(+0.66%)
Apr 08, 2021 181.71 183.31 180.96 183.06 2,027,912 +2.33(+1.29%)
Apr 07, 2021 183.67 184.09 180.54 180.73 1,751,572 -3.50(-1.90%)
Apr 06, 2021 187.48 187.48 183.61 184.23 1,575,718 -3.56(-1.90%)
Apr 05, 2021 184.63 188.46 184.59 187.79 1,650,686 +3.57(+1.94%)
Apr 01, 2021 185.02 185.02 182.99 184.22 1,364,091 +0.90(+0.49%)
Mar 31, 2021 182.76 184.39 181.94 183.32 1,900,560 +0.56(+0.31%)
Mar 30, 2021 187.46 188.15 182.09 182.75 1,824,220 -4.48(-2.39%)
Mar 29, 2021 186.52 187.71 184.84 187.24 1,472,407 -0.19(-0.10%)
Mar 26, 2021 182.02 187.70 181.72 187.42 2,146,891 +5.53(+3.04%)
Mar 25, 2021 181.53 183.01 180.93 181.89 2,199,134 +1.68(+0.93%)
Mar 24, 2021 178.30 182.80 178.30 180.21 2,077,080 +1.20(+0.67%)
Mar 23, 2021 180.60 180.70 178.07 179.01 1,710,861 -0.34(-0.19%)
Mar 22, 2021 177.96 179.83 177.53 179.35 2,211,500 +0.45(+0.25%)
Mar 19, 2021 180.95 182.01 177.23 178.90 10,457,382 -2.07(-1.14%)
Mar 18, 2021 180.69 183.24 180.35 180.97 1,668,022 -1.77(-0.97%)
Mar 17, 2021 182.14 183.36 180.68 182.74 2,037,735 -0.39(-0.21%)
Mar 16, 2021 183.59 185.29 182.80 183.13 2,073,761 -0.78(-0.42%)
Mar 15, 2021 177.77 184.14 177.77 183.91 2,870,825 +6.14(+3.45%)
Mar 12, 2021 175.78 178.07 175.61 177.77 1,398,635 +1.18(+0.67%)
Mar 11, 2021 175.55 178.96 175.28 176.60 1,400,669 +0.41(+0.23%)
Mar 10, 2021 177.81 178.63 175.41 176.19 2,034,157 -0.96(-0.54%)
Mar 09, 2021 176.14 178.34 175.27 177.15 2,324,629 +2.55(+1.46%)
Mar 08, 2021 173.48 177.71 172.00 174.59 2,635,547 +2.09(+1.21%)
Mar 05, 2021 166.28 173.22 165.96 172.50 2,620,456 +7.02(+4.24%)
Mar 04, 2021 168.70 170.19 164.44 165.49 2,078,786 -3.37(-1.99%)
Mar 03, 2021 167.91 169.43 166.75 168.85 1,774,179 -0.44(-0.26%)
Mar 02, 2021 171.78 172.24 168.24 169.29 2,158,068 -2.48(-1.44%)
Mar 01, 2021 170.09 172.69 168.94 171.77 1,746,605 +3.37(+2.00%)
Feb 26, 2021 170.70 171.80 168.11 168.40 2,733,199 -1.46(-0.86%)
Feb 25, 2021 169.12 171.88 168.82 169.86 2,568,598 -1.05(-0.62%)
Feb 24, 2021 164.60 171.14 163.55 170.91 2,035,413 +4.41(+2.65%)
Feb 23, 2021 165.82 168.96 164.66 166.51 1,943,202 +1.21(+0.73%)
Feb 22, 2021 162.71 166.02 161.73 165.30 1,514,132 +1.48(+0.90%)
Feb 19, 2021 167.25 167.80 163.54 163.82 2,067,492 -3.20(-1.92%)
Feb 18, 2021 161.82 167.43 160.89 167.02 2,300,307 +5.29(+3.27%)
Feb 17, 2021 160.44 162.02 159.21 161.73 1,313,361 +0.94(+0.58%)
Feb 16, 2021 160.55 162.32 159.70 160.79 2,092,012 -0.84(-0.52%)
Feb 12, 2021 160.65 161.80 158.93 161.63 1,889,440 +0.22(+0.14%)
Feb 11, 2021 162.95 163.00 161.20 161.41 1,228,907 -0.14(-0.08%)
Feb 10, 2021 162.96 163.21 160.87 161.55 1,661,102 -0.43(-0.26%)
Feb 09, 2021 162.45 162.98 161.05 161.97 1,807,125 -0.52(-0.32%)
Feb 08, 2021 162.53 163.28 161.12 162.50 1,813,735 +0.62(+0.38%)
Feb 05, 2021 165.21 166.02 161.77 161.88 1,587,588 -3.17(-1.92%)
Feb 04, 2021 162.64 165.15 161.00 165.05 1,456,124 +3.61(+2.24%)
Feb 03, 2021 161.67 162.43 160.88 161.44 1,872,236 -1.50(-0.92%)
Feb 02, 2021 161.88 163.66 160.18 162.94 1,925,502 +1.96(+1.22%)
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.