Automatic Data Processing (NQ: ADP )

258.85 +0.32 (+0.12%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 203.67 205.53 203.67 204.86 1,569,509 +0.78(+0.38%)
Jul 29, 2021 203.27 205.09 202.36 204.08 1,265,710 +1.91(+0.94%)
Jul 28, 2021 202.55 202.78 198.60 202.17 2,113,621 -0.99(-0.49%)
Jul 27, 2021 201.71 203.84 201.02 203.16 2,123,308 +1.57(+0.78%)
Jul 26, 2021 201.06 201.78 199.70 201.59 1,144,849 +0.20(+0.10%)
Jul 23, 2021 199.64 201.84 198.84 201.39 1,131,037 +2.73(+1.37%)
Jul 22, 2021 199.91 200.45 198.11 198.66 1,100,747 -1.15(-0.58%)
Jul 21, 2021 198.52 199.94 198.12 199.82 1,460,116 +1.30(+0.65%)
Jul 20, 2021 198.17 201.08 197.56 198.52 2,146,012 +1.43(+0.72%)
Jul 19, 2021 199.70 200.70 195.94 197.09 1,884,508 -3.83(-1.91%)
Jul 16, 2021 202.39 203.83 200.67 200.92 1,690,556 -1.40(-0.69%)
Jul 15, 2021 199.64 202.63 199.36 202.32 1,553,596 +2.47(+1.24%)
Jul 14, 2021 200.13 200.74 199.28 199.85 1,595,244 +0.58(+0.29%)
Jul 13, 2021 199.26 200.18 198.68 199.27 1,048,978 +0.16(+0.08%)
Jul 12, 2021 197.31 199.30 196.34 199.11 1,356,063 +0.03(+0.01%)
Jul 09, 2021 197.40 199.33 197.24 199.09 1,787,498 +1.82(+0.92%)
Jul 08, 2021 197.34 198.36 196.18 197.27 1,292,163 -1.45(-0.73%)
Jul 07, 2021 196.86 198.92 196.31 198.71 1,117,022 +2.18(+1.11%)
Jul 06, 2021 197.72 197.89 194.78 196.53 1,056,479 -0.36(-0.18%)
Jul 02, 2021 197.31 197.34 195.51 196.90 1,035,666 +1.63(+0.84%)
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.