Automatic Data Processing (NQ: ADP )

229.89 USD -2.54 (-1.09%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 209.88 209.88 207.08 209.04 2,237,071 -0.03(-0.01%)
Aug 30, 2021 209.09 210.83 208.99 209.07 891,317 +0.11(+0.05%)
Aug 27, 2021 207.61 209.61 207.19 208.96 1,369,972 +1.88(+0.91%)
Aug 26, 2021 207.77 208.39 206.20 207.08 1,207,067 -1.11(-0.53%)
Aug 25, 2021 208.80 209.17 206.89 208.19 1,202,752 +0.00(+0.00%)
Aug 24, 2021 210.79 211.63 208.03 208.19 1,663,093 -3.54(-1.67%)
Aug 23, 2021 212.20 212.63 210.39 211.73 1,139,154 +0.15(+0.07%)
Aug 20, 2021 211.80 212.00 209.89 211.58 1,777,726 +0.46(+0.22%)
Aug 19, 2021 207.76 211.76 207.50 211.12 1,582,442 +2.65(+1.27%)
Aug 18, 2021 213.97 213.97 208.26 208.47 3,061,064 -6.33(-2.95%)
Aug 17, 2021 215.38 216.40 213.75 214.80 1,248,827 -1.76(-0.81%)
Aug 16, 2021 213.93 216.67 213.93 216.56 1,233,598 +1.39(+0.65%)
Aug 13, 2021 215.17 216.02 214.71 215.17 1,003,525 +0.27(+0.13%)
Aug 12, 2021 216.68 216.69 214.60 214.90 1,449,344 -1.35(-0.62%)
Aug 11, 2021 214.82 217.04 214.82 216.25 1,883,622 -0.47(-0.22%)
Aug 10, 2021 214.06 217.15 213.43 216.72 2,574,668 +3.02(+1.41%)
Aug 09, 2021 213.43 213.96 212.29 213.70 1,321,951 +0.70(+0.33%)
Aug 06, 2021 213.42 213.94 212.53 213.00 1,342,900 -0.28(-0.13%)
Aug 05, 2021 213.10 213.57 212.09 213.28 1,010,934 +1.28(+0.60%)
Aug 04, 2021 213.04 213.65 211.92 212.00 1,634,572 -1.44(-0.67%)
Aug 03, 2021 209.60 213.72 208.72 213.44 1,412,236 +3.99(+1.90%)
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.