Automatic Data Processing (NQ: ADP )

194.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 176.40 177.54 173.72 174.02 2,644,900 -1.51(-0.86%)
Feb 25, 2021 174.77 177.62 174.46 175.53 2,485,617 -1.09(-0.62%)
Feb 24, 2021 170.10 176.85 169.01 176.62 1,969,657 +4.55(+2.65%)
Feb 23, 2021 171.36 174.60 170.16 172.07 1,880,425 +1.24(+0.73%)
Feb 22, 2021 168.14 171.56 167.13 170.82 1,465,217 +1.53(+0.90%)
Feb 19, 2021 172.83 173.40 169.00 169.29 2,000,700 -3.31(-1.92%)
Feb 18, 2021 167.22 173.02 166.26 172.60 2,225,993 +5.47(+3.27%)
Feb 17, 2021 165.80 167.43 164.52 167.13 1,270,932 +0.97(+0.58%)
Feb 16, 2021 165.91 167.74 165.03 166.16 2,024,428 -0.87(-0.52%)
Feb 12, 2021 166.01 167.20 164.24 167.03 1,828,400 +0.23(+0.14%)
Feb 11, 2021 168.39 168.44 166.58 166.80 1,189,206 -0.14(-0.08%)
Feb 10, 2021 168.40 168.66 166.24 166.94 1,607,439 -0.44(-0.26%)
Feb 09, 2021 167.87 168.42 166.43 167.38 1,748,744 -0.54(-0.32%)
Feb 08, 2021 167.96 168.73 166.50 167.92 1,755,141 +0.64(+0.38%)
Feb 05, 2021 170.73 171.56 167.17 167.28 1,536,300 -3.28(-1.92%)
Feb 04, 2021 168.07 170.66 166.37 170.56 1,409,083 +3.73(+2.24%)
Feb 03, 2021 167.07 167.85 166.25 166.83 1,811,752 -1.55(-0.92%)
Feb 02, 2021 167.29 169.12 165.53 168.38 1,863,297 +2.03(+1.22%)
Feb 01, 2021 165.28 168.47 165.17 166.35 1,720,765 +1.23(+0.74%)
Jan 29, 2021 167.20 169.45 164.44 165.12 3,212,000 -1.63(-0.98%)
Jan 28, 2021 169.01 172.57 166.61 166.75 2,188,426 +1.08(+0.65%)
Jan 27, 2021 164.25 172.87 162.58 165.67 3,535,202 +1.14(+0.69%)
Jan 26, 2021 164.35 165.83 163.01 164.53 2,862,497 +0.85(+0.52%)
Jan 25, 2021 161.36 164.07 160.83 163.68 1,850,442 +1.70(+1.05%)
Jan 22, 2021 161.15 162.44 159.81 161.98 1,894,900 +0.95(+0.59%)
Jan 21, 2021 162.20 162.35 160.10 161.03 1,867,151 -1.32(-0.81%)
Jan 20, 2021 162.04 162.83 160.62 162.35 1,441,887 +0.37(+0.23%)
Jan 19, 2021 161.13 162.22 160.14 161.98 1,703,463 +0.86(+0.53%)
Jan 15, 2021 161.59 161.71 159.31 161.12 2,885,000 -0.79(-0.49%)
Jan 14, 2021 164.68 165.00 161.50 161.91 2,591,077 -2.75(-1.67%)
Jan 13, 2021 162.00 165.68 161.00 164.66 3,146,434 -4.40(-2.60%)
Jan 12, 2021 168.65 169.54 167.02 169.06 1,637,888 +0.55(+0.33%)
Jan 11, 2021 170.93 171.58 168.12 168.51 1,235,944 -2.54(-1.48%)
Jan 08, 2021 168.97 172.38 168.31 171.05 2,638,600 +2.20(+1.30%)
Jan 07, 2021 168.06 169.95 167.44 168.85 1,596,737 +0.95(+0.57%)
Jan 06, 2021 166.13 169.44 166.03 167.90 1,645,065 -0.59(-0.35%)
Jan 05, 2021 168.68 170.18 167.37 168.49 1,491,566 -0.47(-0.28%)
Jan 04, 2021 175.97 176.57 167.73 168.96 2,266,738 -7.24(-4.11%)
Dec 31, 2020 176.20 176.20 176.20 787,489 +2.39(+1.38%)
Dec 30, 2020 175.60 176.25 173.32 173.81 787,489 -1.06(-0.61%)
Dec 29, 2020 177.46 177.81 174.57 174.87 797,086 -1.74(-0.99%)
Dec 28, 2020 177.55 178.16 176.47 176.61 770,513 +0.05(+0.03%)
Dec 24, 2020 176.12 176.57 174.93 176.56 371,500 +1.37(+0.78%)
Dec 23, 2020 177.50 178.26 174.99 175.19 934,662 -1.15(-0.65%)
Dec 22, 2020 176.70 177.04 175.46 176.34 946,609 -1.15(-0.65%)
Dec 21, 2020 176.00 177.84 174.40 177.49 1,457,155 -1.75(-0.98%)
Dec 18, 2020 178.47 179.46 177.47 179.24 3,298,900 +1.90(+1.07%)
Dec 17, 2020 176.59 179.02 175.92 177.34 1,165,062 +1.75(+1.00%)
Dec 16, 2020 175.91 176.55 174.28 175.59 1,119,927 -0.16(-0.09%)
Dec 15, 2020 174.26 175.79 172.87 175.75 1,227,125 +2.60(+1.50%)
Dec 14, 2020 173.33 175.81 172.29 173.15 3,068,764 -0.38(-0.22%)
Dec 11, 2020 171.43 173.68 171.08 173.53 1,200,900 +1.53(+0.89%)
Dec 10, 2020 172.72 172.85 171.21 172.00 1,811,854 -1.84(-1.06%)
Dec 09, 2020 175.12 175.16 172.77 173.84 1,535,409 -0.69(-0.40%)
Dec 08, 2020 174.43 174.95 173.34 174.53 1,021,941 -0.04(-0.02%)
Dec 07, 2020 174.00 174.73 172.85 174.57 1,115,307 -0.22(-0.13%)
Dec 04, 2020 172.36 175.63 171.71 174.79 1,022,600 +2.70(+1.57%)
Dec 03, 2020 171.25 173.33 170.88 172.09 1,459,751 +0.51(+0.30%)
Dec 02, 2020 174.68 175.06 171.01 171.58 2,364,973 -3.09(-1.77%)
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.