Automatic Data Processing (NQ: ADP )

217.13 USD -3.18 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 245.45 247.75 244.59 246.58 884,236 +1.02(+0.42%)
Dec 30, 2021 248.25 248.33 245.36 245.56 753,274 -2.45(-0.99%)
Dec 29, 2021 247.54 248.96 244.70 248.01 936,823 +1.94(+0.79%)
Dec 28, 2021 246.27 246.91 245.43 246.07 924,434 -0.22(-0.09%)
Dec 27, 2021 243.10 246.71 242.51 246.29 1,020,653 +4.29(+1.77%)
Dec 23, 2021 237.92 243.76 237.87 242.00 1,532,550 +4.38(+1.84%)
Dec 22, 2021 231.83 237.76 231.66 237.62 1,340,616 +5.67(+2.44%)
Dec 21, 2021 231.23 232.18 229.26 231.95 1,105,380 +2.59(+1.13%)
Dec 20, 2021 226.48 229.62 225.15 229.36 1,137,847 -0.05(-0.02%)
Dec 17, 2021 230.15 232.85 228.73 229.41 2,470,278 -2.44(-1.05%)
Dec 16, 2021 233.92 234.54 231.04 231.85 1,597,368 -2.07(-0.88%)
Dec 15, 2021 229.45 234.06 229.45 233.92 1,536,432 +4.20(+1.83%)
Dec 14, 2021 233.85 234.52 227.68 229.72 1,501,250 -5.30(-2.26%)
Dec 13, 2021 236.34 237.29 234.79 235.02 1,610,327 -1.71(-0.72%)
Dec 10, 2021 234.04 236.86 233.45 236.73 1,276,146 +3.99(+1.71%)
Dec 09, 2021 233.26 233.91 231.59 232.74 1,326,150 -1.56(-0.67%)
Dec 08, 2021 233.27 235.65 232.20 234.30 1,045,713 -0.83(-0.35%)
Dec 07, 2021 234.95 236.14 233.24 235.13 1,753,403 +2.93(+1.26%)
Dec 06, 2021 232.38 233.32 230.68 232.20 2,289,631 +2.31(+1.00%)
Dec 03, 2021 232.20 233.15 227.76 229.89 1,561,667 -2.54(-1.09%)
Dec 02, 2021 228.39 234.10 228.39 232.43 2,121,740 +5.56(+2.45%)
Dec 01, 2021 229.91 232.23 224.55 226.87 2,393,596 -4.02(-1.74%)
Nov 30, 2021 236.51 236.55 229.33 230.89 4,374,164 -5.01(-2.12%)
Nov 29, 2021 231.11 237.18 229.62 235.90 2,094,323 +6.28(+2.73%)
Nov 26, 2021 233.74 234.29 229.07 229.62 1,366,697 -4.75(-2.03%)
Nov 24, 2021 234.96 235.80 232.47 234.37 1,511,075 -1.77(-0.75%)
Nov 23, 2021 235.62 236.53 234.09 236.14 1,456,795 -0.68(-0.29%)
Nov 22, 2021 237.48 241.18 235.93 236.82 1,080,630 -1.09(-0.46%)
Nov 19, 2021 239.08 239.26 236.93 237.91 1,301,749 -0.04(-0.02%)
Nov 18, 2021 236.96 238.25 237.66 237.95 1,151,047 +1.07(+0.45%)
Nov 17, 2021 234.12 237.15 233.60 236.88 1,080,265 +1.63(+0.69%)
Nov 16, 2021 234.03 237.06 234.00 235.25 1,354,071 +2.19(+0.94%)
Nov 15, 2021 231.80 233.24 229.77 233.06 1,028,778 +2.13(+0.92%)
Nov 12, 2021 229.60 231.87 228.68 230.93 1,207,592 +2.38(+1.04%)
Nov 11, 2021 228.84 229.73 227.68 228.55 709,714 -1.09(-0.47%)
Nov 10, 2021 229.95 229.64 1,081,113 +0.44(+0.19%)
Nov 09, 2021 228.04 229.51 225.69 229.20 1,093,070 +1.71(+0.75%)
Nov 08, 2021 230.20 230.20 226.48 227.49 1,378,200 -2.11(-0.92%)
Nov 05, 2021 229.26 230.12 227.78 229.60 1,394,743 +3.41(+1.51%)
Nov 04, 2021 225.67 227.31 225.07 226.19 1,190,372 +0.44(+0.19%)
Nov 03, 2021 222.33 226.09 222.16 225.75 1,079,347 +0.55(+0.24%)
Nov 02, 2021 223.24 225.24 222.12 225.20 1,249,079 +3.06(+1.38%)
Nov 01, 2021 224.11 223.05 221.06 222.14 1,172,976 -2.35(-1.05%)
Oct 29, 2021 222.09 225.00 222.09 224.49 1,609,724 +1.55(+0.70%)
Oct 28, 2021 222.38 222.94 1,428,179 +0.99(+0.45%)
Oct 27, 2021 223.16 224.76 220.54 221.95 2,043,500 +3.15(+1.44%)
Oct 26, 2021 218.15 220.14 218.80 1,820,053 +0.73(+0.33%)
Oct 25, 2021 217.84 219.26 217.31 218.07 863,301 +0.32(+0.15%)
Oct 22, 2021 215.50 218.76 215.16 217.75 1,361,368 +3.04(+1.42%)
Oct 21, 2021 213.08 215.00 212.07 214.71 939,951 +1.66(+0.78%)
Oct 20, 2021 214.99 215.31 212.50 213.05 1,048,662 -0.93(-0.43%)
Oct 19, 2021 213.25 214.08 211.73 213.98 834,273 +1.41(+0.66%)
Oct 18, 2021 211.57 213.65 210.50 212.57 1,310,674 -0.41(-0.19%)
Oct 15, 2021 210.00 213.05 209.14 212.98 1,747,165 +4.46(+2.14%)
Oct 14, 2021 206.36 208.95 206.36 208.52 1,361,924 +3.33(+1.62%)
Oct 13, 2021 205.17 205.76 202.25 205.19 1,129,829 +1.35(+0.66%)
Oct 12, 2021 204.07 204.64 203.01 203.84 1,132,797 +0.09(+0.04%)
Oct 11, 2021 205.56 205.76 203.63 203.75 816,929 -2.41(-1.17%)
Oct 08, 2021 207.92 208.22 205.94 206.16 1,002,526 -1.41(-0.68%)
Oct 07, 2021 206.52 208.81 206.03 207.57 1,439,607 +2.59(+1.26%)
Oct 06, 2021 202.33 205.21 202.33 204.98 1,486,064 +1.22(+0.60%)
Oct 05, 2021 200.07 204.71 199.33 203.76 1,038,985 +3.66(+1.83%)
Oct 04, 2021 200.39 202.67 199.21 200.10 1,453,522 -1.90(-0.94%)
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.