Automatic Data Processing (NQ: ADP )

249.74 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 175.49 177.20 173.94 175.95 2,461,931 -1.33(-0.75%)
Apr 29, 2021 175.92 178.09 174.69 177.28 1,855,815 +1.67(+0.95%)
Apr 28, 2021 179.90 180.20 175.05 175.60 3,325,412 -8.72(-4.73%)
Apr 27, 2021 183.45 184.43 182.40 184.33 1,689,471 +0.70(+0.38%)
Apr 26, 2021 184.03 184.94 183.21 183.62 1,486,678 -0.68(-0.37%)
Apr 23, 2021 183.49 185.63 182.19 184.30 1,427,040 +0.97(+0.53%)
Apr 22, 2021 182.48 184.35 181.81 183.33 1,445,799 +0.49(+0.27%)
Apr 21, 2021 182.09 183.07 181.61 182.84 1,502,246 +1.41(+0.78%)
Apr 20, 2021 181.96 182.52 180.73 181.43 1,336,904 +0.06(+0.03%)
Apr 19, 2021 180.68 181.76 180.35 181.37 1,303,248 -0.18(-0.10%)
Apr 16, 2021 181.24 182.10 180.44 181.55 1,714,084 +0.99(+0.55%)
Apr 15, 2021 181.19 181.91 180.08 180.56 1,247,046 +0.70(+0.39%)
Apr 14, 2021 180.12 181.88 179.43 179.87 1,755,208 -0.72(-0.40%)
Apr 13, 2021 178.65 180.87 178.36 180.59 2,103,104 +2.03(+1.14%)
Apr 12, 2021 177.58 178.98 177.31 178.56 1,485,720 +0.30(+0.17%)
Apr 09, 2021 177.01 178.62 175.96 178.26 1,199,189 +1.17(+0.66%)
Apr 08, 2021 175.79 177.34 175.07 177.09 2,096,216 +2.25(+1.29%)
Apr 07, 2021 177.68 178.09 174.65 174.84 1,810,568 -3.39(-1.90%)
Apr 06, 2021 181.37 181.37 177.63 178.23 1,628,791 -3.44(-1.90%)
Apr 05, 2021 178.62 182.32 178.58 181.67 1,706,284 +3.45(+1.94%)
Apr 01, 2021 178.99 178.99 177.02 178.22 1,410,036 +0.88(+0.49%)
Mar 31, 2021 176.81 178.38 176.01 177.34 1,964,574 +0.54(+0.31%)
Mar 30, 2021 181.35 182.02 176.16 176.80 1,885,663 -4.34(-2.39%)
Mar 29, 2021 180.44 181.60 178.82 181.14 1,522,000 -0.18(-0.10%)
Mar 26, 2021 176.09 181.59 175.80 181.31 2,219,202 +5.35(+3.04%)
Mar 25, 2021 175.61 177.04 175.03 175.96 2,273,205 +1.63(+0.93%)
Mar 24, 2021 172.49 176.85 172.49 174.33 2,147,040 +1.16(+0.67%)
Mar 23, 2021 174.72 174.81 172.27 173.18 1,768,486 -0.33(-0.19%)
Mar 22, 2021 172.16 173.97 171.75 173.50 2,285,987 +0.43(+0.25%)
Mar 19, 2021 175.06 176.08 171.45 173.07 10,809,605 -2.00(-1.15%)
Mar 18, 2021 174.80 177.27 174.47 175.08 1,724,204 -1.71(-0.97%)
Mar 17, 2021 176.21 177.38 174.79 176.79 2,106,369 -0.38(-0.21%)
Mar 16, 2021 177.61 179.25 176.85 177.17 2,143,609 -0.75(-0.42%)
Mar 15, 2021 171.98 178.14 171.98 177.92 2,967,519 +5.94(+3.45%)
Mar 12, 2021 170.05 172.27 169.89 171.98 1,445,744 +1.14(+0.67%)
Mar 11, 2021 169.83 173.13 169.57 170.84 1,447,846 +0.40(+0.23%)
Mar 10, 2021 172.02 172.81 169.70 170.45 2,102,672 -0.93(-0.54%)
Mar 09, 2021 170.40 172.53 169.56 171.37 2,402,927 +2.47(+1.46%)
Mar 08, 2021 167.83 171.92 166.39 168.90 2,724,317 +2.02(+1.21%)
Mar 05, 2021 160.86 167.57 160.55 166.88 2,708,718 +6.79(+4.24%)
Mar 04, 2021 163.20 164.64 159.08 160.09 2,148,804 -3.26(-1.99%)
Mar 03, 2021 162.44 163.91 161.32 163.35 1,833,937 -0.42(-0.26%)
Mar 02, 2021 166.18 166.63 162.76 163.77 2,230,756 -2.40(-1.44%)
Mar 01, 2021 164.55 167.06 163.43 166.17 1,805,434 +3.26(+2.00%)
Feb 26, 2021 165.14 166.21 162.63 162.91 2,825,258 -1.41(-0.86%)
Feb 25, 2021 163.61 166.28 163.32 164.32 2,655,113 -1.02(-0.62%)
Feb 24, 2021 159.24 165.56 158.22 165.34 2,103,969 +4.26(+2.65%)
Feb 23, 2021 160.42 163.45 159.30 161.08 2,008,653 +1.17(+0.73%)
Feb 22, 2021 157.41 160.61 156.46 159.91 1,565,131 +1.43(+0.90%)
Feb 19, 2021 161.80 162.33 158.21 158.48 2,137,129 -3.10(-1.92%)
Feb 18, 2021 156.54 161.97 155.65 161.58 2,377,785 +5.12(+3.27%)
Feb 17, 2021 155.22 156.74 154.02 156.46 1,357,598 +0.91(+0.58%)
Feb 16, 2021 155.32 157.03 154.49 155.55 2,162,475 -0.81(-0.52%)
Feb 12, 2021 155.41 156.53 153.75 156.37 1,953,080 +0.22(+0.14%)
Feb 11, 2021 157.64 157.69 155.95 156.15 1,270,299 -0.13(-0.08%)
Feb 10, 2021 157.65 157.89 155.63 156.28 1,717,051 -0.41(-0.26%)
Feb 09, 2021 157.15 157.67 155.81 156.69 1,867,992 -0.50(-0.32%)
Feb 08, 2021 157.24 157.96 155.87 157.20 1,874,825 +0.60(+0.38%)
Feb 05, 2021 159.83 160.61 156.50 156.60 1,641,061 -3.07(-1.92%)
Feb 04, 2021 157.34 159.76 155.75 159.67 1,505,169 +3.49(+2.24%)
Feb 03, 2021 156.41 157.13 155.64 156.18 1,935,297 -1.45(-0.92%)
Feb 02, 2021 156.61 158.32 154.96 157.63 1,990,357 +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.