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 (%)
Aug 31, 2020 140.81 140.96 138.36 139.09 2,893,807 -2.25(-1.59%)
Aug 28, 2020 140.94 141.44 139.38 141.34 1,079,500 +0.33(+0.23%)
Aug 27, 2020 141.49 142.46 140.03 141.01 1,738,123 +1.40(+1.00%)
Aug 26, 2020 141.02 141.87 139.07 139.61 1,804,063 -1.45(-1.03%)
Aug 25, 2020 141.08 142.85 140.16 141.06 1,917,252 +0.40(+0.28%)
Aug 24, 2020 138.63 140.72 137.63 140.66 1,387,605 +2.58(+1.87%)
Aug 21, 2020 139.05 139.05 137.10 138.08 1,795,600 -1.07(-0.77%)
Aug 20, 2020 137.59 139.48 137.36 139.15 1,310,317 +0.25(+0.18%)
Aug 19, 2020 139.89 140.51 138.22 138.90 1,478,914 -1.05(-0.75%)
Aug 18, 2020 140.50 140.79 138.94 139.95 2,078,012 +0.29(+0.21%)
Aug 17, 2020 139.25 140.74 139.09 139.66 1,558,992 +0.70(+0.50%)
Aug 14, 2020 139.26 140.10 137.97 138.96 2,215,100 -0.30(-0.22%)
Aug 13, 2020 139.03 140.54 138.99 139.26 2,363,897 -0.32(-0.23%)
Aug 12, 2020 138.86 140.28 138.67 139.58 2,686,090 +1.48(+1.07%)
Aug 11, 2020 137.91 140.04 136.79 138.10 2,412,529 -0.07(-0.05%)
Aug 10, 2020 137.88 138.87 136.43 138.17 2,507,900 +0.18(+0.13%)
Aug 07, 2020 136.98 138.98 136.63 137.99 3,090,800 +1.47(+1.08%)
Aug 06, 2020 134.47 136.96 134.45 136.52 2,158,319 +1.75(+1.30%)
Aug 05, 2020 136.60 138.24 134.51 134.77 2,362,847 -1.97(-1.44%)
Aug 04, 2020 133.95 136.79 133.94 136.74 2,415,121 +2.28(+1.70%)
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.