Automatic Data Processing (NQ: ADP )

249.27 +0.94 (+0.38%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 175.50 177.21 173.95 175.96 2,461,784 -1.33(-0.75%)
Apr 29, 2021 175.93 178.10 174.70 177.29 1,855,704 +1.67(+0.95%)
Apr 28, 2021 179.91 180.21 175.06 175.61 3,325,214 -8.72(-4.73%)
Apr 27, 2021 183.46 184.44 182.41 184.34 1,689,371 +0.70(+0.38%)
Apr 26, 2021 184.04 184.95 183.22 183.63 1,486,590 -0.68(-0.37%)
Apr 23, 2021 183.50 185.65 182.20 184.31 1,426,955 +0.97(+0.53%)
Apr 22, 2021 182.49 184.37 181.82 183.34 1,445,713 +0.49(+0.27%)
Apr 21, 2021 182.10 183.09 181.62 182.85 1,502,157 +1.41(+0.78%)
Apr 20, 2021 181.97 182.53 180.74 181.44 1,336,824 +0.06(+0.03%)
Apr 19, 2021 180.69 181.77 180.37 181.38 1,303,170 -0.18(-0.10%)
Apr 16, 2021 181.25 182.11 180.45 181.56 1,713,982 +0.99(+0.55%)
Apr 15, 2021 181.20 181.92 180.09 180.57 1,246,972 +0.70(+0.39%)
Apr 14, 2021 180.13 181.89 179.44 179.88 1,755,103 -0.72(-0.40%)
Apr 13, 2021 178.66 180.88 178.37 180.60 2,102,978 +2.03(+1.14%)
Apr 12, 2021 177.59 178.99 177.32 178.57 1,485,631 +0.30(+0.17%)
Apr 09, 2021 177.02 178.63 175.97 178.27 1,199,118 +1.17(+0.66%)
Apr 08, 2021 175.80 177.35 175.08 177.10 2,096,091 +2.25(+1.29%)
Apr 07, 2021 177.69 178.10 174.66 174.85 1,810,460 -3.39(-1.90%)
Apr 06, 2021 181.38 181.38 177.64 178.24 1,628,694 -3.44(-1.90%)
Apr 05, 2021 178.62 182.33 178.59 181.68 1,706,182 +3.45(+1.94%)
Apr 01, 2021 179.00 179.00 177.03 178.23 1,409,952 +0.88(+0.49%)
Mar 31, 2021 176.82 178.39 176.02 177.35 1,964,457 +0.55(+0.31%)
Mar 30, 2021 181.36 182.03 176.17 176.81 1,885,550 -4.34(-2.39%)
Mar 29, 2021 180.45 181.61 178.83 181.15 1,521,910 -0.18(-0.10%)
Mar 26, 2021 176.10 181.60 175.81 181.33 2,219,070 +5.35(+3.04%)
Mar 25, 2021 175.62 177.05 175.04 175.97 2,273,070 +1.63(+0.93%)
Mar 24, 2021 172.50 176.86 172.50 174.34 2,146,912 +1.16(+0.67%)
Mar 23, 2021 174.73 174.82 172.28 173.19 1,768,380 -0.33(-0.19%)
Mar 22, 2021 172.17 173.98 171.76 173.52 2,285,851 +0.43(+0.25%)
Mar 19, 2021 175.07 176.09 171.46 173.08 10,808,962 -2.00(-1.14%)
Mar 18, 2021 174.81 177.28 174.49 175.09 1,724,101 -1.71(-0.97%)
Mar 17, 2021 176.22 177.39 174.81 176.80 2,106,244 -0.38(-0.21%)
Mar 16, 2021 177.62 179.26 176.86 177.18 2,143,481 -0.75(-0.42%)
Mar 15, 2021 171.99 178.16 171.99 177.93 2,967,342 +5.94(+3.45%)
Mar 12, 2021 170.06 172.28 169.90 171.99 1,445,658 +1.14(+0.67%)
Mar 11, 2021 169.84 173.14 169.58 170.85 1,447,760 +0.40(+0.23%)
Mar 10, 2021 172.03 172.82 169.71 170.46 2,102,546 -0.93(-0.54%)
Mar 09, 2021 170.41 172.54 169.57 171.38 2,402,784 +2.47(+1.46%)
Mar 08, 2021 167.84 171.93 166.40 168.91 2,724,155 +2.02(+1.21%)
Mar 05, 2021 160.87 167.58 160.56 166.89 2,708,557 +6.79(+4.24%)
Mar 04, 2021 163.21 164.65 159.09 160.10 2,148,675 -3.26(-1.99%)
Mar 03, 2021 162.45 163.92 161.33 163.36 1,833,828 -0.42(-0.26%)
Mar 02, 2021 166.19 166.64 162.77 163.78 2,230,623 -2.40(-1.44%)
Mar 01, 2021 164.56 167.07 163.44 166.18 1,805,326 +3.26(+2.00%)
Feb 26, 2021 165.15 166.22 162.64 162.92 2,825,089 -1.41(-0.86%)
Feb 25, 2021 163.62 166.29 163.33 164.33 2,654,955 -1.02(-0.62%)
Feb 24, 2021 159.25 165.57 158.23 165.35 2,103,844 +4.26(+2.65%)
Feb 23, 2021 160.43 163.46 159.31 161.09 2,008,533 +1.16(+0.73%)
Feb 22, 2021 157.42 160.62 156.47 159.93 1,565,038 +1.43(+0.90%)
Feb 19, 2021 161.81 162.34 158.22 158.49 2,137,002 -3.10(-1.92%)
Feb 18, 2021 156.55 161.98 155.66 161.59 2,377,643 +5.12(+3.27%)
Feb 17, 2021 155.22 156.75 154.03 156.47 1,357,517 +0.91(+0.58%)
Feb 16, 2021 155.33 157.04 154.50 155.56 2,162,346 -0.81(-0.52%)
Feb 12, 2021 155.42 156.54 153.76 156.38 1,952,963 +0.22(+0.14%)
Feb 11, 2021 157.65 157.70 155.96 156.16 1,270,223 -0.13(-0.08%)
Feb 10, 2021 157.66 157.90 155.64 156.29 1,716,949 -0.41(-0.26%)
Feb 09, 2021 157.16 157.68 155.81 156.70 1,867,881 -0.51(-0.32%)
Feb 08, 2021 157.25 157.97 155.88 157.21 1,874,714 +0.60(+0.38%)
Feb 05, 2021 159.84 160.62 156.51 156.61 1,640,963 -3.07(-1.92%)
Feb 04, 2021 157.35 159.78 155.76 159.68 1,505,080 +3.49(+2.24%)
Feb 03, 2021 156.41 157.14 155.65 156.19 1,935,181 -1.45(-0.92%)
Feb 02, 2021 156.62 158.33 154.97 157.64 1,990,238 +1.90(+1.22%)
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.