Automatic Data Processing (NQ: ADP )

259.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 191.29 191.64 189.36 189.74 1,327,658 -1.18(-0.62%)
May 27, 2021 188.92 191.60 188.16 190.92 5,837,219 +2.77(+1.47%)
May 26, 2021 189.65 189.88 187.40 188.15 1,204,409 -0.79(-0.42%)
May 25, 2021 190.85 190.90 188.65 188.95 1,703,204 -1.78(-0.93%)
May 24, 2021 190.17 192.00 189.90 190.73 1,274,235 +1.70(+0.90%)
May 21, 2021 188.56 190.49 188.04 189.03 1,264,049 +1.10(+0.59%)
May 20, 2021 184.97 188.91 184.71 187.92 1,355,483 +3.19(+1.73%)
May 19, 2021 184.28 184.22 181.29 184.73 1,723,376 -1.64(-0.88%)
May 18, 2021 188.43 190.13 186.22 186.37 1,558,931 -1.97(-1.04%)
May 17, 2021 187.84 188.92 186.21 188.34 1,398,210 -0.07(-0.04%)
May 14, 2021 188.12 189.40 186.71 188.41 1,081,802 +2.05(+1.10%)
May 13, 2021 183.62 187.72 183.52 186.35 1,487,686 +2.98(+1.63%)
May 12, 2021 187.37 187.38 182.91 183.37 2,309,653 -4.87(-2.59%)
May 11, 2021 188.68 190.31 186.83 188.24 1,691,172 +0.07(+0.04%)
May 10, 2021 189.71 190.37 188.04 188.17 2,645,895 -0.47(-0.25%)
May 07, 2021 190.27 190.27 185.78 188.65 2,033,429 -0.42(-0.22%)
May 06, 2021 189.03 189.11 186.68 189.06 1,360,607 +1.61(+0.86%)
May 05, 2021 183.91 188.34 183.24 187.46 2,850,407 -0.30(-0.16%)
May 04, 2021 184.54 188.15 183.51 187.76 2,320,673 +2.43(+1.31%)
May 03, 2021 183.11 185.43 182.82 185.33 1,564,329 +4.33(+2.39%)
Apr 30, 2021 180.53 182.29 178.93 181.00 2,393,251 -1.37(-0.75%)
Apr 29, 2021 180.97 183.20 179.70 182.37 1,804,044 +1.72(+0.95%)
Apr 28, 2021 185.07 185.37 180.07 180.64 3,232,644 -8.97(-4.73%)
Apr 27, 2021 188.72 189.72 187.63 189.62 1,642,341 +0.73(+0.38%)
Apr 26, 2021 189.31 190.25 188.46 188.89 1,445,205 -0.70(-0.37%)
Apr 23, 2021 188.75 190.96 187.42 189.59 1,387,230 +1.00(+0.53%)
Apr 22, 2021 187.72 189.65 187.03 188.59 1,405,466 +0.50(+0.27%)
Apr 21, 2021 187.31 188.33 186.82 188.09 1,460,339 +1.45(+0.78%)
Apr 20, 2021 187.18 187.76 185.92 186.63 1,299,609 +0.06(+0.03%)
Apr 19, 2021 185.86 186.97 185.53 186.58 1,266,892 -0.18(-0.10%)
Apr 16, 2021 186.44 187.33 185.61 186.76 1,666,267 +1.02(+0.55%)
Apr 15, 2021 186.39 187.13 185.25 185.74 1,212,258 +0.72(+0.39%)
Apr 14, 2021 185.29 187.10 184.58 185.03 1,706,243 -0.75(-0.40%)
Apr 13, 2021 183.78 186.06 183.48 185.77 2,044,434 +2.09(+1.14%)
Apr 12, 2021 182.68 184.12 182.40 183.68 1,444,273 +0.31(+0.17%)
Apr 09, 2021 182.09 183.75 181.01 183.37 1,165,736 +1.20(+0.66%)
Apr 08, 2021 180.84 182.42 180.09 182.17 2,037,739 +2.31(+1.29%)
Apr 07, 2021 182.78 183.20 179.66 179.86 1,760,059 -3.48(-1.90%)
Apr 06, 2021 186.58 186.58 182.72 183.34 1,583,353 -3.54(-1.90%)
Apr 05, 2021 183.74 187.55 183.70 186.89 1,658,684 +3.55(+1.94%)
Apr 01, 2021 184.13 184.13 182.10 183.33 1,370,701 +0.90(+0.49%)
Mar 31, 2021 181.88 183.50 181.06 182.43 1,909,769 +0.56(+0.31%)
Mar 30, 2021 186.56 187.24 181.21 181.87 1,833,059 -4.46(-2.40%)
Mar 29, 2021 185.62 186.81 183.95 186.34 1,479,542 -0.18(-0.10%)
Mar 26, 2021 181.15 186.80 180.85 186.52 2,157,294 +5.51(+3.04%)
Mar 25, 2021 180.65 182.12 180.05 181.01 2,209,790 +1.67(+0.93%)
Mar 24, 2021 177.44 181.92 177.44 179.34 2,087,145 +1.19(+0.67%)
Mar 23, 2021 179.73 179.83 177.22 178.15 1,719,151 -0.34(-0.19%)
Mar 22, 2021 177.10 178.96 176.67 178.48 2,222,216 +0.45(+0.25%)
Mar 19, 2021 180.08 181.14 176.37 178.04 10,508,053 -2.06(-1.14%)
Mar 18, 2021 179.82 182.36 179.48 180.10 1,676,104 -1.76(-0.97%)
Mar 17, 2021 181.26 182.47 179.81 181.86 2,047,609 -0.39(-0.21%)
Mar 16, 2021 182.71 184.40 181.92 182.25 2,083,809 -0.77(-0.42%)
Mar 15, 2021 176.92 183.26 176.92 183.02 2,884,735 +6.11(+3.45%)
Mar 12, 2021 174.93 177.22 174.77 176.92 1,405,412 +1.17(+0.67%)
Mar 11, 2021 174.70 178.10 174.44 175.75 1,407,456 +0.41(+0.23%)
Mar 10, 2021 176.96 177.76 174.57 175.34 2,044,014 -0.95(-0.54%)
Mar 09, 2021 175.29 177.48 174.42 176.29 2,335,894 +2.54(+1.46%)
Mar 08, 2021 172.64 176.85 171.17 173.75 2,648,318 +2.08(+1.21%)
Mar 05, 2021 165.48 172.38 165.16 171.67 2,633,154 +6.98(+4.24%)
Mar 04, 2021 167.88 169.37 163.65 164.69 2,088,859 -3.35(-1.99%)
Mar 03, 2021 167.10 168.62 165.95 168.04 1,782,776 -0.43(-0.26%)
Mar 02, 2021 170.95 171.41 167.43 168.47 2,168,525 -2.47(-1.44%)
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.