Automatic Data Processing (NQ: ADP )

217.75 USD +3.04 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 169.22 170.66 169.22 170.50 903,000 +0.91(+0.54%)
Dec 30, 2019 170.51 170.85 169.03 169.59 867,072 -1.18(-0.69%)
Dec 27, 2019 170.77 170.95 169.75 170.77 821,400 +0.42(+0.25%)
Dec 26, 2019 170.35 170.82 169.58 170.35 1,713,705 +0.44(+0.26%)
Dec 24, 2019 169.95 170.31 169.35 169.91 350,200 -0.11(-0.06%)
Dec 23, 2019 171.27 171.36 169.74 170.02 1,139,895 -1.07(-0.63%)
Dec 20, 2019 170.28 171.32 168.23 171.09 3,947,200 +2.35(+1.39%)
Dec 19, 2019 167.26 169.39 166.74 168.74 1,924,839 +1.18(+0.70%)
Dec 18, 2019 168.38 169.74 167.25 167.56 2,069,897 -0.76(-0.45%)
Dec 17, 2019 168.81 169.44 168.04 168.32 1,838,805 -0.27(-0.16%)
Dec 16, 2019 169.16 169.66 168.48 168.59 2,404,032 +0.33(+0.20%)
Dec 13, 2019 166.69 168.39 166.01 168.26 1,308,300 +1.10(+0.66%)
Dec 12, 2019 166.26 167.55 165.23 167.16 1,931,103 -0.08(-0.05%)
Dec 11, 2019 168.06 168.31 166.51 167.24 1,245,785 -1.19(-0.71%)
Dec 10, 2019 169.07 169.23 168.16 168.43 1,523,413 -0.64(-0.38%)
Dec 09, 2019 169.68 170.11 168.81 169.07 1,500,845 -0.91(-0.54%)
Dec 06, 2019 169.61 170.59 169.51 169.98 1,300,100 +1.62(+0.96%)
Dec 05, 2019 168.89 169.01 167.52 168.36 1,748,151 -0.21(-0.12%)
Dec 04, 2019 167.12 168.87 166.84 168.57 1,863,695 +1.44(+0.86%)
Dec 03, 2019 166.77 167.44 166.22 167.13 2,952,627 -1.46(-0.87%)
Dec 02, 2019 170.53 170.87 168.15 168.59 1,341,529 -2.19(-1.28%)
Nov 29, 2019 170.82 171.50 170.24 170.78 706,100 -0.70(-0.41%)
Nov 27, 2019 171.80 171.90 170.96 171.48 1,093,400 -0.14(-0.08%)
Nov 26, 2019 170.21 171.92 170.15 171.62 2,021,047 +1.42(+0.83%)
Nov 25, 2019 170.27 170.94 169.78 170.20 1,259,539 +0.55(+0.32%)
Nov 22, 2019 171.12 171.50 169.07 169.65 1,279,000 -0.21(-0.12%)
Nov 21, 2019 170.23 170.74 169.15 169.86 1,184,828 -0.72(-0.42%)
Nov 20, 2019 170.54 171.58 169.00 170.58 1,286,941 -0.51(-0.30%)
Nov 19, 2019 171.50 172.73 170.91 171.09 1,284,047 +0.36(+0.21%)
Nov 18, 2019 170.64 171.33 170.00 170.73 1,444,542 -0.44(-0.26%)
Nov 15, 2019 171.19 171.19 169.07 171.17 1,611,200 +1.03(+0.61%)
Nov 14, 2019 168.77 170.48 167.79 170.14 2,367,904 +1.16(+0.69%)
Nov 13, 2019 166.98 169.52 166.47 168.98 2,346,840 +2.62(+1.57%)
Nov 12, 2019 164.15 166.49 163.76 166.36 1,921,680 +2.94(+1.80%)
Nov 11, 2019 162.00 163.92 161.64 163.42 1,417,883 +0.69(+0.42%)
Nov 08, 2019 161.73 163.08 161.18 162.73 1,787,500 +0.63(+0.39%)
Nov 07, 2019 160.54 163.58 159.88 162.10 2,166,846 +2.44(+1.53%)
Nov 06, 2019 157.87 160.18 157.35 159.66 2,142,857 +2.65(+1.69%)
Nov 05, 2019 161.35 161.74 156.89 157.01 3,924,369 -4.87(-3.01%)
Nov 04, 2019 164.21 164.61 161.71 161.88 2,534,226 -1.10(-0.67%)
Nov 01, 2019 163.40 163.75 162.13 162.98 1,375,800 +0.75(+0.46%)
Oct 31, 2019 163.42 164.41 160.68 162.23 6,511,280 -1.92(-1.17%)
Oct 30, 2019 158.80 164.33 158.26 164.15 2,878,273 +1.32(+0.81%)
Oct 29, 2019 162.63 164.35 162.46 162.83 1,557,212 +0.35(+0.22%)
Oct 28, 2019 162.58 162.92 160.93 162.48 1,378,486 +0.52(+0.32%)
Oct 25, 2019 162.01 163.36 161.57 161.96 2,199,900 -0.58(-0.36%)
Oct 24, 2019 160.95 162.64 160.10 162.54 1,100,685 +2.50(+1.56%)
Oct 23, 2019 159.27 160.76 159.09 160.04 1,726,606 +0.55(+0.34%)
Oct 22, 2019 162.35 163.29 159.46 159.49 1,336,003 -2.54(-1.57%)
Oct 21, 2019 164.08 164.49 161.30 162.03 1,726,695 -1.51(-0.92%)
Oct 18, 2019 164.33 164.45 162.92 163.54 1,661,700 -0.29(-0.18%)
Oct 17, 2019 164.54 165.20 163.61 163.83 1,091,688 -0.33(-0.20%)
Oct 16, 2019 163.74 164.45 162.06 164.16 1,665,162 +0.04(+0.02%)
Oct 15, 2019 162.54 164.45 162.49 164.12 1,355,762 +1.66(+1.02%)
Oct 14, 2019 162.65 163.81 162.12 162.46 1,288,020 -0.06(-0.04%)
Oct 11, 2019 162.41 163.84 161.00 162.52 1,994,200 +1.80(+1.12%)
Oct 10, 2019 157.93 160.97 157.86 160.72 1,597,573 +2.26(+1.43%)
Oct 09, 2019 157.64 158.94 156.60 158.46 1,658,614 +2.14(+1.37%)
Oct 08, 2019 157.55 158.35 155.84 156.32 1,531,767 -2.57(-1.62%)
Oct 07, 2019 158.95 159.81 157.98 158.89 1,036,318 -0.28(-0.18%)
Oct 04, 2019 158.13 159.42 157.90 159.17 1,363,300 +1.63(+1.03%)
Oct 03, 2019 156.36 157.60 153.72 157.54 1,667,880 +0.92(+0.59%)
Oct 02, 2019 158.97 159.24 155.48 156.62 2,755,079 -3.81(-2.37%)
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.