Automatic Data Processing (NQ: ADP )

213.44 USD +3.99 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 175.16 176.41 173.64 174.67 2,270,460 +0.79(+0.45%)
Nov 30, 2020 174.14 175.10 171.33 173.88 2,845,917 -1.37(-0.78%)
Nov 27, 2020 174.66 175.43 174.21 175.25 588,300 +1.17(+0.67%)
Nov 25, 2020 176.70 176.70 173.42 174.08 910,500 -1.19(-0.68%)
Nov 24, 2020 173.54 175.58 172.25 175.27 1,599,307 +3.21(+1.87%)
Nov 23, 2020 172.14 173.54 170.25 172.06 1,260,073 +0.79(+0.46%)
Nov 20, 2020 173.50 173.78 171.24 171.27 1,477,100 -2.36(-1.36%)
Nov 19, 2020 171.85 174.35 171.36 173.63 1,110,582 +0.47(+0.27%)
Nov 18, 2020 176.15 176.18 172.88 173.16 1,326,001 -2.99(-1.70%)
Nov 17, 2020 175.00 176.58 174.25 176.15 1,249,016 -0.90(-0.51%)
Nov 16, 2020 174.00 177.19 172.45 177.05 2,322,449 +5.42(+3.16%)
Nov 13, 2020 171.00 171.93 169.63 171.63 1,095,200 +2.20(+1.30%)
Nov 12, 2020 170.85 171.85 168.47 169.43 1,346,256 -2.44(-1.42%)
Nov 11, 2020 172.00 173.33 170.56 171.87 1,821,385 +0.80(+0.47%)
Nov 10, 2020 169.12 173.39 168.18 171.07 1,669,809 +1.18(+0.69%)
Nov 09, 2020 173.47 174.79 169.65 169.89 2,298,032 +3.66(+2.20%)
Nov 06, 2020 164.80 166.58 163.56 166.23 1,902,300 +3.52(+2.16%)
Nov 05, 2020 165.65 166.87 161.94 162.71 2,740,184 -1.87(-1.14%)
Nov 04, 2020 167.88 168.67 163.85 164.58 2,478,689 -1.90(-1.14%)
Nov 03, 2020 163.60 167.37 163.07 166.48 2,136,181 +5.02(+3.11%)
Nov 02, 2020 159.44 162.08 158.50 161.46 2,742,482 +3.50(+2.22%)
Oct 30, 2020 156.88 159.42 155.79 157.96 2,894,600 -0.23(-0.15%)
Oct 29, 2020 154.67 159.46 153.49 158.19 2,225,147 +3.11(+2.01%)
Oct 28, 2020 155.20 159.35 153.88 155.08 4,716,686 +9.05(+6.20%)
Oct 27, 2020 146.12 147.19 145.57 146.03 2,031,995 +0.26(+0.18%)
Oct 26, 2020 147.40 147.41 144.59 145.77 2,823,388 -3.43(-2.30%)
Oct 23, 2020 150.07 150.40 148.33 149.20 1,082,900 +0.35(+0.24%)
Oct 22, 2020 147.06 149.50 146.09 148.85 1,494,481 +2.00(+1.36%)
Oct 21, 2020 146.92 148.07 145.85 146.85 1,174,572 +0.23(+0.16%)
Oct 20, 2020 146.43 147.54 145.77 146.62 1,195,562 +1.57(+1.08%)
Oct 19, 2020 148.10 148.99 144.70 145.05 2,198,797 -3.37(-2.27%)
Oct 16, 2020 148.21 149.64 147.50 148.42 1,146,000 +1.03(+0.70%)
Oct 15, 2020 146.52 147.79 146.00 147.39 1,706,716 -1.12(-0.75%)
Oct 14, 2020 149.99 150.95 148.04 148.51 2,246,315 -1.18(-0.79%)
Oct 13, 2020 151.55 152.15 148.72 149.69 1,972,167 -0.89(-0.59%)
Oct 12, 2020 151.50 152.14 150.05 150.58 2,955,167 +0.73(+0.49%)
Oct 09, 2020 148.00 150.08 146.87 149.85 2,693,300 +2.84(+1.93%)
Oct 08, 2020 145.21 147.32 144.90 147.01 1,975,767 +3.28(+2.28%)
Oct 07, 2020 143.37 144.42 142.00 143.73 2,422,241 +1.47(+1.03%)
Oct 06, 2020 141.22 145.58 140.01 142.26 2,205,989 +1.30(+0.92%)
Oct 05, 2020 139.29 141.87 138.93 140.96 1,957,642 +2.29(+1.65%)
Oct 02, 2020 135.18 139.32 135.11 138.67 2,226,400 +0.97(+0.70%)
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.