Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 232.80 234.99 231.99 233.88 932,268 +0.97(+0.42%)
Dec 30, 2021 235.46 235.54 232.72 232.91 794,192 -2.32(-0.99%)
Dec 29, 2021 234.79 236.13 232.09 235.23 987,712 +1.84(+0.79%)
Dec 28, 2021 233.58 234.19 232.78 233.39 974,650 -0.21(-0.09%)
Dec 27, 2021 230.57 233.99 230.01 233.60 1,076,096 +4.07(+1.77%)
Dec 23, 2021 225.66 231.20 225.61 229.53 1,615,800 +4.16(+1.84%)
Dec 22, 2021 219.89 225.51 219.72 225.38 1,413,440 +5.38(+2.44%)
Dec 21, 2021 219.32 220.22 217.45 220.00 1,165,425 +2.46(+1.13%)
Dec 20, 2021 214.81 217.79 213.54 217.54 1,199,656 -0.05(-0.02%)
Dec 17, 2021 218.29 220.85 216.94 217.59 2,604,466 -2.31(-1.05%)
Dec 16, 2021 221.87 222.46 219.14 219.91 1,684,139 -1.96(-0.88%)
Dec 15, 2021 217.63 222.00 217.63 221.87 1,619,892 +3.98(+1.83%)
Dec 14, 2021 221.80 222.60 215.95 217.88 1,582,799 -5.03(-2.26%)
Dec 13, 2021 224.16 225.06 222.69 222.91 1,697,802 -1.62(-0.72%)
Dec 10, 2021 221.98 224.66 221.42 224.53 1,345,467 +3.78(+1.71%)
Dec 09, 2021 221.24 221.86 219.66 220.75 1,398,188 -0.49(-0.22%)
Dec 08, 2021 220.27 222.52 219.26 221.24 1,107,433 -0.78(-0.35%)
Dec 07, 2021 221.86 222.98 220.24 222.03 1,856,892 +2.77(+1.26%)
Dec 06, 2021 219.43 220.32 217.82 219.26 2,424,769 +2.18(+1.00%)
Dec 03, 2021 219.26 220.16 215.07 217.08 1,653,839 -2.40(-1.09%)
Dec 02, 2021 215.66 221.05 215.66 219.48 2,246,969 +5.25(+2.45%)
Dec 01, 2021 217.10 219.29 212.03 214.23 2,534,870 -3.80(-1.74%)
Nov 30, 2021 223.33 223.37 216.55 218.02 4,632,336 -4.73(-2.12%)
Nov 29, 2021 218.23 223.96 216.82 222.75 2,217,934 +5.93(+2.73%)
Nov 26, 2021 220.71 221.24 216.30 216.82 1,447,362 -4.48(-2.03%)
Nov 24, 2021 221.87 222.66 219.51 221.31 1,600,261 -1.67(-0.75%)
Nov 23, 2021 222.49 223.35 221.05 222.98 1,542,778 -0.64(-0.29%)
Nov 22, 2021 224.25 227.74 222.78 223.62 1,144,411 -1.03(-0.46%)
Nov 19, 2021 225.75 225.93 223.72 224.65 1,378,580 -0.04(-0.02%)
Nov 18, 2021 223.75 224.97 224.42 224.69 1,218,984 +1.01(+0.45%)
Nov 17, 2021 221.07 223.93 220.58 223.68 1,144,024 +1.54(+0.69%)
Nov 16, 2021 220.99 223.85 220.96 222.14 1,433,991 +2.07(+0.94%)
Nov 15, 2021 218.88 220.24 216.96 220.07 1,089,498 +2.01(+0.92%)
Nov 12, 2021 216.80 218.94 215.94 218.06 1,278,866 +2.25(+1.04%)
Nov 11, 2021 216.09 216.93 214.99 215.81 751,602 -1.03(-0.48%)
Nov 10, 2021 217.13 216.84 1,144,922 +0.42(+0.19%)
Nov 09, 2021 215.33 216.72 213.11 216.43 1,157,585 +1.61(+0.75%)
Nov 08, 2021 217.37 217.37 213.85 214.81 1,459,544 -1.99(-0.92%)
Nov 05, 2021 216.48 217.29 215.09 216.80 1,477,063 +3.20(+1.50%)
Nov 04, 2021 213.09 214.64 212.52 213.60 1,260,630 +0.44(+0.20%)
Nov 03, 2021 209.94 213.49 209.78 213.17 1,143,052 +0.55(+0.26%)
Nov 02, 2021 210.80 212.69 209.74 212.62 1,322,802 +2.86(+1.36%)
Nov 01, 2021 211.62 210.62 208.74 209.76 1,242,207 -2.22(-1.05%)
Oct 29, 2021 209.71 212.46 209.71 211.98 1,704,733 +1.47(+0.70%)
Oct 28, 2021 209.99 210.51 1,512,473 +0.93(+0.44%)
Oct 27, 2021 210.72 212.23 208.25 209.58 2,164,111 +2.97(+1.44%)
Oct 26, 2021 205.99 207.85 206.61 1,927,476 +0.69(+0.34%)
Oct 25, 2021 205.70 205.92 914,254 +0.30(+0.15%)
Oct 22, 2021 203.49 206.57 203.17 205.61 1,441,718 +2.87(+1.42%)
Oct 21, 2021 201.21 203.02 200.25 202.74 995,428 +1.57(+0.78%)
Oct 20, 2021 203.01 203.31 200.66 201.18 1,110,556 -0.88(-0.43%)
Oct 19, 2021 201.37 202.15 199.93 202.05 883,513 +1.33(+0.66%)
Oct 18, 2021 199.78 201.74 198.77 200.72 1,388,032 -0.39(-0.19%)
Oct 15, 2021 198.30 201.18 197.48 201.11 1,850,286 +4.21(+2.14%)
Oct 14, 2021 194.86 197.31 194.86 196.90 1,442,307 +3.15(+1.62%)
Oct 13, 2021 193.74 194.29 190.98 193.75 1,196,513 +1.27(+0.66%)
Oct 12, 2021 192.70 193.24 191.70 192.48 1,199,657 +0.08(+0.04%)
Oct 11, 2021 194.10 194.29 192.28 192.40 865,145 -2.27(-1.17%)
Oct 08, 2021 196.33 196.62 194.46 194.67 1,061,697 -1.33(-0.68%)
Oct 07, 2021 195.01 197.17 194.55 196.00 1,524,575 +2.45(+1.26%)
Oct 06, 2021 191.05 193.77 191.05 193.56 1,573,774 +1.15(+0.60%)
Oct 05, 2021 188.92 193.30 188.22 192.40 1,100,308 +3.46(+1.83%)
Oct 04, 2021 189.22 191.38 188.11 188.95 1,539,311 -1.79(-0.94%)
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.