Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 200.33 200.36 198.99 199.65 1,360,036 -0.41(-0.20%)
Jun 10, 2021 198.18 200.12 197.28 200.06 1,415,039 +1.87(+0.94%)
Jun 09, 2021 199.95 200.51 198.09 198.19 1,622,465 -0.69(-0.35%)
Jun 08, 2021 197.13 199.19 196.52 198.88 1,098,929 +2.16(+1.10%)
Jun 07, 2021 198.04 198.22 196.12 196.72 1,270,703 -1.00(-0.51%)
Jun 04, 2021 198.76 198.76 197.09 197.72 1,353,059 +0.73(+0.37%)
Jun 03, 2021 196.43 197.63 195.21 196.99 1,449,789 -1.45(-0.73%)
Jun 02, 2021 196.89 199.52 196.63 198.44 1,282,131 +1.73(+0.88%)
Jun 01, 2021 197.75 198.20 195.59 196.71 1,302,777 +0.69(+0.35%)
May 28, 2021 197.62 197.98 195.63 196.02 1,285,136 -1.22(-0.62%)
May 27, 2021 195.17 197.94 194.39 197.24 5,650,264 +2.86(+1.47%)
May 26, 2021 195.92 196.16 193.60 194.38 1,165,834 -0.82(-0.42%)
May 25, 2021 197.17 197.22 194.89 195.20 1,648,654 -1.84(-0.93%)
May 24, 2021 196.46 198.35 196.18 197.04 1,233,424 +1.76(+0.90%)
May 21, 2021 194.80 196.79 194.26 195.28 1,223,564 +1.13(+0.58%)
May 20, 2021 191.09 195.16 190.82 194.15 1,312,070 +3.31(+1.73%)
May 19, 2021 190.38 190.32 187.29 190.84 1,668,180 -1.70(-0.88%)
May 18, 2021 194.66 196.43 192.38 192.54 1,509,002 -2.03(-1.04%)
May 17, 2021 194.06 195.17 192.37 194.57 1,353,428 -0.07(-0.04%)
May 14, 2021 194.35 195.67 192.89 194.64 1,047,154 +2.12(+1.10%)
May 13, 2021 189.70 193.93 189.59 192.52 1,440,039 +3.08(+1.63%)
May 12, 2021 193.57 193.57 188.96 189.44 2,235,679 -5.03(-2.59%)
May 11, 2021 194.92 196.61 193.01 194.47 1,637,007 +0.07(+0.04%)
May 10, 2021 195.99 196.66 194.26 194.40 2,561,152 -0.49(-0.25%)
May 07, 2021 196.57 196.57 191.93 194.89 1,968,302 -0.43(-0.22%)
May 06, 2021 195.29 195.37 192.86 195.32 1,317,030 +1.66(+0.86%)
May 05, 2021 189.99 194.57 189.30 193.66 2,759,114 -0.31(-0.16%)
May 04, 2021 190.65 194.38 189.58 193.97 2,246,347 +2.51(+1.31%)
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.