Automatic Data Processing (NQ: ADP )

259.93 -0.76 (-0.29%)
Streaming Delayed Price Updated: 12:56 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 230.20 230.20 226.47 227.49 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%)
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.