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 (%)
Feb 26, 2021 164.20 165.26 161.71 161.99 2,841,374 -1.41(-0.86%)
Feb 25, 2021 162.69 165.33 162.40 163.39 2,670,259 -1.02(-0.62%)
Feb 24, 2021 158.34 164.62 157.32 164.41 2,115,971 +4.24(+2.65%)
Feb 23, 2021 159.51 162.53 158.39 160.17 2,020,111 +1.16(+0.73%)
Feb 22, 2021 156.51 159.70 155.57 159.01 1,574,059 +1.42(+0.90%)
Feb 19, 2021 160.88 161.41 157.31 157.58 2,149,320 -3.08(-1.92%)
Feb 18, 2021 155.66 161.06 154.76 160.66 2,391,349 +5.09(+3.27%)
Feb 17, 2021 154.34 155.85 153.14 155.57 1,365,342 +0.90(+0.58%)
Feb 16, 2021 154.44 156.14 153.62 154.67 2,174,811 -0.81(-0.52%)
Feb 12, 2021 154.53 155.64 152.88 155.48 1,964,221 +0.21(+0.14%)
Feb 11, 2021 156.75 156.79 155.06 155.27 1,277,545 -0.13(-0.08%)
Feb 10, 2021 156.76 157.00 154.75 155.40 1,726,846 -0.41(-0.26%)
Feb 09, 2021 156.26 156.77 154.92 155.81 1,878,648 -0.50(-0.32%)
Feb 08, 2021 156.35 157.06 154.99 156.31 1,885,520 +0.60(+0.38%)
Feb 05, 2021 158.92 159.70 155.61 155.71 1,650,423 -3.05(-1.92%)
Feb 04, 2021 156.45 158.86 154.87 158.77 1,513,755 +3.47(+2.24%)
Feb 03, 2021 155.52 156.24 154.75 155.29 1,946,336 -1.44(-0.92%)
Feb 02, 2021 155.72 157.43 154.08 156.74 2,001,710 +1.89(+1.22%)
Feb 01, 2021 153.85 156.82 153.75 154.85 1,848,590 +1.15(+0.74%)
Jan 29, 2021 155.64 157.73 153.07 153.70 3,450,601 -1.52(-0.98%)
Jan 28, 2021 157.32 160.64 155.09 155.22 2,350,991 +1.01(+0.65%)
Jan 27, 2021 152.89 160.92 151.34 154.21 3,797,812 +1.06(+0.69%)
Jan 26, 2021 152.99 154.36 151.74 153.15 3,075,135 +0.79(+0.52%)
Jan 25, 2021 150.20 152.72 149.71 152.36 1,987,900 +1.58(+1.05%)
Jan 22, 2021 150.01 151.21 148.76 150.78 2,035,661 +0.88(+0.59%)
Jan 21, 2021 150.98 151.12 149.03 149.90 2,005,851 -1.23(-0.81%)
Jan 20, 2021 150.84 151.57 149.51 151.12 1,548,996 +0.34(+0.23%)
Jan 19, 2021 149.99 151.00 149.07 150.78 1,830,003 +0.80(+0.53%)
Jan 15, 2021 150.42 150.53 148.29 149.98 3,099,310 -0.73(-0.49%)
Jan 14, 2021 153.29 153.59 150.33 150.71 2,783,553 -2.56(-1.67%)
Jan 13, 2021 150.80 154.23 149.87 153.27 3,380,164 -4.10(-2.60%)
Jan 12, 2021 156.99 157.82 155.47 157.37 1,759,557 +0.51(+0.33%)
Jan 11, 2021 159.11 159.72 156.50 156.86 1,327,755 -2.36(-1.48%)
Jan 08, 2021 157.29 160.46 156.67 159.22 2,834,606 +2.05(+1.30%)
Jan 07, 2021 156.44 158.20 155.86 157.17 1,715,349 +0.88(+0.57%)
Jan 06, 2021 154.64 157.72 154.55 156.29 1,767,267 -0.55(-0.35%)
Jan 05, 2021 157.02 158.41 155.80 156.84 1,602,366 -0.44(-0.28%)
Jan 04, 2021 163.80 164.36 156.13 157.28 2,435,121 -6.74(-4.11%)
Dec 31, 2020 164.02 164.02 164.02 845,987 +2.22(+1.38%)
Dec 30, 2020 163.46 164.06 161.34 161.79 845,987 -0.99(-0.61%)
Dec 29, 2020 165.19 165.51 162.50 162.78 856,297 -1.62(-0.99%)
Dec 28, 2020 165.27 165.84 164.27 164.40 827,750 +0.05(+0.03%)
Dec 24, 2020 163.94 164.36 162.83 164.35 399,096 +1.28(+0.78%)
Dec 23, 2020 165.23 165.93 162.89 163.08 1,004,092 -1.07(-0.65%)
Dec 22, 2020 164.48 164.80 163.33 164.15 1,016,927 -1.07(-0.65%)
Dec 21, 2020 163.83 165.54 162.34 165.22 1,565,398 -1.63(-0.98%)
Dec 18, 2020 166.13 167.05 165.20 166.85 3,543,956 +1.77(+1.07%)
Dec 17, 2020 164.38 166.65 163.76 165.08 1,251,607 +1.63(+1.00%)
Dec 16, 2020 163.75 164.34 162.23 163.45 1,203,120 -0.15(-0.09%)
Dec 15, 2020 162.21 163.63 160.92 163.60 1,318,281 +2.42(+1.50%)
Dec 14, 2020 161.34 163.65 160.38 161.18 3,296,725 -0.35(-0.22%)
Dec 11, 2020 159.58 161.67 159.25 161.53 1,290,108 +1.42(+0.89%)
Dec 10, 2020 160.78 160.90 159.37 160.11 1,946,446 -0.85(-0.53%)
Dec 09, 2020 162.14 162.18 159.96 160.95 1,658,337 -0.64(-0.40%)
Dec 08, 2020 161.50 161.98 160.49 161.59 1,103,760 -0.04(-0.02%)
Dec 07, 2020 161.10 161.78 160.04 161.63 1,204,601 -0.20(-0.13%)
Dec 04, 2020 159.58 162.61 158.98 161.83 1,104,471 +2.50(+1.57%)
Dec 03, 2020 158.56 160.48 158.21 159.33 1,576,622 +0.47(+0.30%)
Dec 02, 2020 161.73 162.08 158.33 158.86 2,554,318 -2.86(-1.77%)
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.