Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 132.14 135.03 131.97 133.61 2,982,444 +1.87(+1.42%)
Sep 29, 2020 131.76 132.68 130.75 131.75 2,040,090 +0.22(+0.17%)
Sep 28, 2020 130.96 132.22 130.35 131.53 2,707,419 +2.65(+2.06%)
Sep 25, 2020 123.79 129.26 123.79 128.87 2,411,482 +3.58(+2.86%)
Sep 24, 2020 122.85 125.81 121.95 125.29 2,025,506 +1.99(+1.62%)
Sep 23, 2020 126.74 127.32 122.96 123.30 1,687,670 -4.01(-3.15%)
Sep 22, 2020 125.87 127.69 124.95 127.31 1,371,765 +1.80(+1.43%)
Sep 21, 2020 126.64 127.20 123.67 125.51 2,122,795 -3.89(-3.01%)
Sep 18, 2020 131.97 132.07 128.23 129.40 3,287,065 -2.66(-2.02%)
Sep 17, 2020 129.09 132.16 128.55 132.06 1,644,593 +0.15(+0.12%)
Sep 16, 2020 131.82 134.24 131.38 131.91 1,579,409 +0.71(+0.54%)
Sep 15, 2020 131.31 132.28 130.41 131.20 2,123,777 +0.38(+0.29%)
Sep 14, 2020 128.98 131.50 128.66 130.82 4,325,210 +3.00(+2.35%)
Sep 11, 2020 126.92 128.16 125.85 127.82 1,944,093 +1.48(+1.17%)
Sep 10, 2020 130.68 130.96 125.75 126.34 2,572,058 -4.26(-3.26%)
Sep 09, 2020 130.05 131.81 128.57 130.61 2,061,753 +1.30(+1.01%)
Sep 08, 2020 129.86 131.17 128.27 129.30 2,751,421 -2.51(-1.91%)
Sep 04, 2020 132.47 134.86 130.84 131.81 3,073,277 -0.58(-0.44%)
Sep 03, 2020 136.00 137.26 131.04 132.40 2,136,168 -3.18(-2.34%)
Sep 02, 2020 131.48 136.12 130.84 135.57 2,333,088 +3.76(+2.85%)
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.