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, 2021 195.85 199.63 195.11 195.31 1,781,539 +0.33(+0.17%)
Sep 29, 2021 193.45 196.08 193.32 194.98 1,025,123 +2.25(+1.17%)
Sep 28, 2021 195.19 195.89 192.25 192.74 1,275,280 -4.34(-2.20%)
Sep 27, 2021 196.75 198.49 196.50 197.07 1,389,470 -0.49(-0.25%)
Sep 24, 2021 196.32 198.22 196.10 197.56 904,990 +0.81(+0.41%)
Sep 23, 2021 194.27 197.80 193.95 196.75 1,065,799 +3.01(+1.55%)
Sep 22, 2021 193.58 194.42 192.26 193.74 991,309 +1.23(+0.64%)
Sep 21, 2021 194.66 194.80 191.83 192.51 1,008,815 -1.72(-0.89%)
Sep 20, 2021 192.34 194.93 191.58 194.23 1,961,114 +0.14(+0.07%)
Sep 17, 2021 193.80 195.18 192.87 194.09 3,156,572 +0.26(+0.14%)
Sep 16, 2021 196.06 196.88 193.63 193.83 1,464,314 -2.07(-1.06%)
Sep 15, 2021 194.73 196.26 194.36 195.90 1,700,962 +0.77(+0.40%)
Sep 14, 2021 196.75 196.84 194.62 195.13 1,951,263 -0.24(-0.12%)
Sep 13, 2021 197.83 199.56 194.51 195.37 1,939,425 -0.83(-0.42%)
Sep 10, 2021 199.69 199.72 196.03 196.20 1,888,761 -2.28(-1.15%)
Sep 09, 2021 200.04 201.73 198.37 198.48 1,326,235 -1.02(-0.51%)
Sep 08, 2021 197.10 199.63 196.79 199.50 1,294,753 +2.82(+1.43%)
Sep 07, 2021 201.18 201.64 196.30 196.68 1,392,133 -5.01(-2.48%)
Sep 03, 2021 198.88 202.07 198.76 201.68 1,147,391 +0.83(+0.41%)
Sep 02, 2021 199.85 201.66 199.85 200.86 1,207,525 -0.32(-0.16%)
Sep 01, 2021 201.80 201.80 200.09 201.18 1,437,102 -2.12(-1.04%)
Aug 31, 2021 204.12 204.12 201.39 203.30 2,300,246 -0.03(-0.01%)
Aug 30, 2021 203.35 205.04 203.25 203.33 916,487 +0.11(+0.05%)
Aug 27, 2021 201.91 203.85 201.50 203.22 1,408,660 +1.83(+0.91%)
Aug 26, 2021 202.06 202.67 200.54 201.39 1,241,154 -1.08(-0.53%)
Aug 25, 2021 203.06 203.43 201.21 202.47 1,236,717 +0.00(+0.00%)
Aug 24, 2021 205.00 205.82 202.32 202.47 1,710,058 -3.44(-1.67%)
Aug 23, 2021 206.37 206.79 204.61 205.91 1,171,323 +0.15(+0.07%)
Aug 20, 2021 205.98 206.18 204.12 205.77 1,827,929 +0.45(+0.22%)
Aug 19, 2021 202.05 205.95 201.80 205.32 1,627,130 +2.58(+1.27%)
Aug 18, 2021 208.09 208.09 202.54 202.74 3,147,508 -6.16(-2.95%)
Aug 17, 2021 209.47 210.45 207.88 208.90 1,284,094 -1.71(-0.81%)
Aug 16, 2021 208.06 210.72 208.06 210.61 1,268,435 +1.35(+0.65%)
Aug 13, 2021 209.26 210.09 208.81 209.26 1,031,864 +0.26(+0.13%)
Aug 12, 2021 210.73 210.74 208.71 209.00 1,490,273 -1.31(-0.62%)
Aug 11, 2021 208.92 211.08 208.92 210.31 1,936,815 -0.46(-0.22%)
Aug 10, 2021 208.18 211.19 207.57 210.77 2,647,377 +2.94(+1.41%)
Aug 09, 2021 207.57 208.08 206.46 207.83 1,359,283 +0.68(+0.33%)
Aug 06, 2021 207.56 208.06 206.69 207.15 1,380,823 -0.27(-0.13%)
Aug 05, 2021 207.25 207.71 206.26 207.42 1,039,482 +1.24(+0.60%)
Aug 04, 2021 207.19 207.78 206.10 206.18 1,680,732 -1.40(-0.67%)
Aug 03, 2021 203.84 207.85 202.99 207.58 1,452,117 +3.88(+1.90%)
Aug 02, 2021 204.76 205.46 203.48 203.70 1,500,179 -0.17(-0.09%)
Jul 30, 2021 202.69 204.54 202.69 203.87 1,577,114 +0.78(+0.38%)
Jul 29, 2021 202.29 204.11 201.39 203.09 1,271,843 +1.90(+0.94%)
Jul 28, 2021 201.58 201.80 197.64 201.20 2,123,862 -0.98(-0.49%)
Jul 27, 2021 200.74 202.86 200.05 202.18 2,133,597 +1.56(+0.78%)
Jul 26, 2021 200.09 200.81 198.74 200.62 1,150,397 +0.20(+0.10%)
Jul 23, 2021 198.68 200.87 197.88 200.42 1,136,517 +2.71(+1.37%)
Jul 22, 2021 198.94 199.49 197.15 197.71 1,106,081 -1.15(-0.58%)
Jul 21, 2021 197.56 198.98 197.16 198.85 1,467,191 +1.29(+0.65%)
Jul 20, 2021 197.21 200.11 196.61 197.56 2,156,410 +1.42(+0.72%)
Jul 19, 2021 198.74 199.73 195.00 196.14 1,893,639 -3.81(-1.91%)
Jul 16, 2021 201.41 202.85 199.70 199.95 1,698,748 -1.39(-0.69%)
Jul 15, 2021 198.68 201.66 198.40 201.34 1,561,124 +2.46(+1.24%)
Jul 14, 2021 199.17 199.77 198.32 198.88 1,602,973 +0.57(+0.29%)
Jul 13, 2021 198.30 199.21 197.73 198.31 1,054,061 +0.16(+0.08%)
Jul 12, 2021 196.35 198.34 195.39 198.15 1,362,634 +0.03(+0.01%)
Jul 09, 2021 196.45 198.37 196.29 198.12 1,796,159 +1.81(+0.92%)
Jul 08, 2021 196.39 197.41 195.24 196.32 1,298,424 -1.44(-0.73%)
Jul 07, 2021 195.91 197.96 195.36 197.75 1,122,435 +2.17(+1.11%)
Jul 06, 2021 196.76 196.94 193.85 195.59 1,061,598 -0.36(-0.18%)
Jul 02, 2021 196.35 196.39 194.56 195.95 1,040,684 +1.62(+0.84%)
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.