Automatic Data Processing (NQ: ADP )

207.89 USD +1.62 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 197.58 199.18 197.39 198.62 1,433,184 +0.97(+0.49%)
Jun 29, 2021 196.96 198.59 196.17 197.65 912,168 +1.02(+0.52%)
Jun 28, 2021 197.56 198.20 195.69 196.63 1,279,418 -0.73(-0.37%)
Jun 25, 2021 195.97 198.06 195.51 197.36 1,798,905 +1.28(+0.65%)
Jun 24, 2021 196.10 196.70 195.21 196.08 1,055,416 +0.85(+0.44%)
Jun 23, 2021 196.23 196.23 194.76 195.23 873,470 -1.56(-0.79%)
Jun 22, 2021 195.82 196.95 195.06 196.79 979,631 +0.32(+0.16%)
Jun 21, 2021 193.78 196.92 193.65 196.47 1,174,174 +3.57(+1.85%)
Jun 18, 2021 195.22 196.18 192.18 192.90 2,926,563 -4.60(-2.33%)
Jun 17, 2021 196.90 198.57 196.50 197.50 1,402,333 +0.27(+0.14%)
Jun 16, 2021 198.49 199.55 196.01 197.23 1,865,339 -1.80(-0.90%)
Jun 15, 2021 199.17 199.61 197.87 199.03 1,030,155 -0.14(-0.07%)
Jun 14, 2021 198.57 199.63 197.20 199.17 1,436,075 -0.48(-0.24%)
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%)
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.