Automatic Data Processing (NQ: ADP )

208.64 +1.79 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 208.86 209.87 203.63 208.64 2,652,284 +1.79(+0.87%)
May 19, 2022 208.08 209.55 205.54 206.85 1,617,926 -1.65(-0.79%)
May 18, 2022 213.48 213.58 207.80 208.50 1,628,834 -6.46(-3.01%)
May 17, 2022 211.80 215.58 210.86 214.96 1,836,522 +6.36(+3.05%)
May 16, 2022 208.62 209.92 205.76 208.60 1,941,241 -0.19(-0.09%)
May 13, 2022 209.27 209.98 206.87 208.79 2,390,845 +1.31(+0.63%)
May 12, 2022 207.34 208.87 204.32 207.48 1,912,599 -1.05(-0.50%)
May 11, 2022 210.64 214.03 207.77 208.53 2,111,116 -3.81(-1.79%)
May 10, 2022 212.67 214.87 209.34 212.34 2,527,367 +2.55(+1.22%)
May 09, 2022 214.04 215.23 209.14 209.79 2,602,700 -7.15(-3.30%)
May 06, 2022 217.17 218.20 213.91 216.94 1,581,620 -1.62(-0.74%)
May 05, 2022 228.29 228.29 216.15 218.56 2,103,471 -10.32(-4.51%)
May 04, 2022 221.82 229.41 220.31 228.88 1,631,543 +7.34(+3.31%)
May 03, 2022 219.97 222.95 219.12 221.54 1,957,408 +2.22(+1.01%)
May 02, 2022 219.79 222.03 215.13 219.32 2,283,222 +1.14(+0.52%)
Apr 29, 2022 228.68 229.16 217.48 218.18 2,629,756 -11.50(-5.01%)
Apr 28, 2022 229.22 231.69 227.58 229.68 2,249,633 +1.68(+0.74%)
Apr 27, 2022 225.00 232.78 223.48 228.00 2,292,312 +5.72(+2.57%)
Apr 26, 2022 224.64 227.22 222.17 222.28 2,175,552 -4.78(-2.11%)
Apr 25, 2022 223.17 227.41 221.71 227.06 1,810,292 +3.54(+1.58%)
Apr 22, 2022 230.59 232.20 223.30 223.52 1,709,236 -6.66(-2.89%)
Apr 21, 2022 233.37 235.25 229.57 230.18 1,343,079 -2.44(-1.05%)
Apr 20, 2022 231.77 233.12 231.09 232.62 1,545,703 +3.02(+1.32%)
Apr 19, 2022 227.20 230.46 225.39 229.60 2,263,426 +2.40(+1.06%)
Apr 18, 2022 228.00 229.78 225.39 227.20 2,265,419 -2.00(-0.87%)
Apr 14, 2022 233.74 234.67 228.62 229.20 2,213,560 -4.54(-1.94%)
Apr 13, 2022 231.85 234.17 231.78 233.74 1,566,196 +2.68(+1.16%)
Apr 12, 2022 234.26 234.93 230.60 231.06 1,703,790 +0.10(+0.04%)
Apr 11, 2022 237.73 238.72 230.57 230.96 2,087,420 -6.75(-2.84%)
Apr 08, 2022 238.38 239.68 236.77 237.71 1,469,298 -0.79(-0.33%)
Apr 07, 2022 236.58 239.56 236.55 238.50 2,166,394 +0.71(+0.30%)
Apr 06, 2022 235.69 239.05 235.38 237.79 2,308,609 -0.21(-0.09%)
Apr 05, 2022 234.93 240.63 234.55 238.00 2,519,330 +2.82(+1.20%)
Apr 04, 2022 233.76 236.13 233.37 235.18 1,962,791 +1.68(+0.72%)
Apr 01, 2022 228.27 233.90 227.09 233.50 1,934,855 +5.96(+2.62%)
Mar 31, 2022 229.18 232.07 227.53 227.54 3,306,791 -0.22(-0.10%)
Mar 30, 2022 223.68 228.52 222.64 227.76 1,628,812 +2.81(+1.25%)
Mar 29, 2022 222.86 225.44 222.00 224.95 1,560,790 +4.30(+1.95%)
Mar 28, 2022 219.09 220.67 218.12 220.65 1,202,833 +1.61(+0.74%)
Mar 25, 2022 217.71 219.07 216.53 219.04 1,249,810 +2.09(+0.96%)
Mar 24, 2022 213.84 217.09 212.71 216.95 1,153,279 +4.38(+2.06%)
Mar 23, 2022 215.78 215.79 212.47 212.57 1,120,308 -2.64(-1.23%)
Mar 22, 2022 212.66 215.55 211.37 215.21 1,898,484 +2.68(+1.26%)
Mar 21, 2022 214.25 215.28 210.36 212.53 2,064,541 -2.16(-1.01%)
Mar 18, 2022 213.92 217.47 212.23 214.69 6,168,464 +0.77(+0.36%)
Mar 17, 2022 211.72 214.00 211.35 213.92 1,453,740 +1.46(+0.69%)
Mar 16, 2022 212.99 214.56 207.86 212.46 2,086,317 +0.15(+0.07%)
Mar 15, 2022 210.00 212.88 208.65 212.31 2,220,158 +5.31(+2.57%)
Mar 14, 2022 207.57 209.72 206.21 207.00 2,064,122 -0.27(-0.13%)
Mar 11, 2022 210.63 212.35 206.70 207.27 1,664,796 -2.16(-1.03%)
Mar 10, 2022 206.51 210.12 205.01 209.43 2,399,283 -0.27(-0.13%)
Mar 09, 2022 210.33 211.13 206.07 209.70 1,791,582 +4.32(+2.10%)
Mar 08, 2022 207.84 213.06 204.94 205.38 2,326,317 -3.01(-1.44%)
Mar 07, 2022 207.72 211.80 206.47 208.39 2,534,934 -0.07(-0.03%)
Mar 04, 2022 203.57 208.61 202.62 208.46 1,492,279 +3.76(+1.84%)
Mar 03, 2022 208.86 209.61 203.97 204.70 2,191,576 -1.59(-0.77%)
Mar 02, 2022 202.95 207.32 202.22 206.29 1,674,593 +3.98(+1.97%)
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.