Automatic Data Processing (NQ: ADP )

232.78 USD +5.91 (+2.61%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.