Automatic Data Processing (NQ: ADP )

264.39 -5.51 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 193.09 194.65 192.90 194.10 1,466,551 +0.98(+0.51%)
Jun 29, 2021 192.48 194.07 191.71 193.12 933,404 +0.97(+0.50%)
Jun 28, 2021 193.06 193.69 191.24 192.16 1,309,205 -0.71(-0.37%)
Jun 25, 2021 191.51 193.55 191.06 192.87 1,840,786 +1.25(+0.65%)
Jun 24, 2021 191.64 192.22 190.77 191.62 1,079,987 +0.83(+0.44%)
Jun 23, 2021 191.76 191.76 190.33 190.79 893,805 -1.52(-0.79%)
Jun 22, 2021 191.37 192.47 190.62 192.31 1,002,438 +0.31(+0.16%)
Jun 21, 2021 189.37 192.44 189.24 192.00 1,201,510 +3.49(+1.85%)
Jun 18, 2021 190.78 191.72 187.81 188.51 2,994,698 -4.50(-2.33%)
Jun 17, 2021 192.42 194.06 192.03 193.01 1,434,981 +0.26(+0.14%)
Jun 16, 2021 193.97 195.01 191.55 192.74 1,908,767 -1.76(-0.90%)
Jun 15, 2021 194.64 195.07 193.37 194.50 1,054,138 -0.14(-0.07%)
Jun 14, 2021 194.05 195.09 192.71 194.64 1,469,509 -0.47(-0.24%)
Jun 11, 2021 195.77 195.80 194.46 195.11 1,391,700 -0.40(-0.20%)
Jun 10, 2021 193.67 195.57 192.79 195.51 1,447,983 +2.74(+1.42%)
Jun 09, 2021 194.48 195.03 192.68 192.77 1,668,066 -0.67(-0.35%)
Jun 08, 2021 191.74 193.75 191.15 193.44 1,129,815 +2.10(+1.10%)
Jun 07, 2021 192.63 192.80 190.76 191.34 1,306,417 -0.97(-0.51%)
Jun 04, 2021 193.33 193.33 191.70 192.31 1,391,088 +0.71(+0.37%)
Jun 03, 2021 191.06 192.23 189.87 191.60 1,490,537 -1.41(-0.73%)
Jun 02, 2021 191.51 194.07 191.25 193.01 1,318,166 +1.68(+0.88%)
Jun 01, 2021 192.34 192.78 190.24 191.33 1,339,393 +0.67(+0.35%)
May 28, 2021 192.22 192.57 190.28 190.66 1,321,256 -1.19(-0.62%)
May 27, 2021 189.83 192.53 189.08 191.85 5,809,071 +2.78(+1.47%)
May 26, 2021 190.56 190.80 188.31 189.07 1,198,601 -0.80(-0.42%)
May 25, 2021 191.78 191.83 189.56 189.86 1,694,991 -1.79(-0.93%)
May 24, 2021 191.09 192.93 190.82 191.65 1,268,090 +1.71(+0.90%)
May 21, 2021 189.47 191.41 188.95 189.94 1,257,953 +1.11(+0.59%)
May 20, 2021 185.87 189.82 185.60 188.83 1,348,947 +3.21(+1.73%)
May 19, 2021 185.18 185.12 182.17 185.62 1,715,066 -1.65(-0.88%)
May 18, 2021 189.34 191.06 187.12 187.28 1,551,414 -1.97(-1.04%)
May 17, 2021 188.75 189.83 187.11 189.25 1,391,467 -0.07(-0.04%)
May 14, 2021 189.04 190.32 187.62 189.32 1,076,585 +2.06(+1.10%)
May 13, 2021 184.51 188.63 184.41 187.26 1,480,513 +3.00(+1.63%)
May 12, 2021 188.28 188.28 183.79 184.26 2,298,515 -4.89(-2.59%)
May 11, 2021 189.59 191.24 187.73 189.15 1,683,017 +0.07(+0.04%)
May 10, 2021 190.63 191.29 188.95 189.09 2,633,136 -0.48(-0.25%)
May 07, 2021 191.20 191.20 186.68 189.56 2,023,623 -0.42(-0.22%)
May 06, 2021 189.95 190.03 187.59 189.98 1,354,046 +1.61(+0.86%)
May 05, 2021 184.80 189.25 184.12 188.37 2,836,662 -0.30(-0.16%)
May 04, 2021 185.44 189.07 184.40 188.67 2,309,483 +2.44(+1.31%)
May 03, 2021 184.00 186.33 183.71 186.23 1,556,786 +4.35(+2.39%)
Apr 30, 2021 181.40 183.17 179.80 181.88 2,381,710 -1.37(-0.75%)
Apr 29, 2021 181.85 184.09 180.57 183.25 1,795,344 +1.73(+0.95%)
Apr 28, 2021 185.96 186.26 180.94 181.52 3,217,056 -9.02(-4.73%)
Apr 27, 2021 189.63 190.64 188.54 190.53 1,634,421 +0.73(+0.38%)
Apr 26, 2021 190.22 191.17 189.38 189.81 1,438,236 -0.70(-0.37%)
Apr 23, 2021 189.67 191.89 188.33 190.51 1,380,541 +1.00(+0.53%)
Apr 22, 2021 188.63 190.56 187.94 189.50 1,398,689 +0.51(+0.27%)
Apr 21, 2021 188.22 189.24 187.72 189.00 1,453,296 +1.46(+0.78%)
Apr 20, 2021 188.08 188.67 186.82 187.54 1,293,342 +0.06(+0.03%)
Apr 19, 2021 186.76 187.88 186.43 187.48 1,260,783 -0.18(-0.10%)
Apr 16, 2021 187.34 188.23 186.51 187.66 1,658,232 +1.02(+0.55%)
Apr 15, 2021 187.30 188.03 186.15 186.64 1,206,412 +0.72(+0.39%)
Apr 14, 2021 186.19 188.01 185.48 185.92 1,698,016 -0.75(-0.40%)
Apr 13, 2021 184.67 186.97 184.37 186.67 2,034,575 +2.10(+1.14%)
Apr 12, 2021 183.56 185.01 183.28 184.57 1,437,308 +0.31(+0.17%)
Apr 09, 2021 182.97 184.64 181.89 184.26 1,160,115 +1.21(+0.66%)
Apr 08, 2021 181.71 183.31 180.96 183.06 2,027,912 +2.33(+1.29%)
Apr 07, 2021 183.67 184.09 180.54 180.73 1,751,572 -3.50(-1.90%)
Apr 06, 2021 187.48 187.48 183.61 184.23 1,575,718 -3.56(-1.90%)
Apr 05, 2021 184.63 188.46 184.59 187.79 1,650,686 +3.57(+1.94%)
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.