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, 2020 164.01 164.01 164.01 846,037 +2.22(+1.37%)
Dec 30, 2020 163.45 164.05 161.33 161.78 846,037 -0.99(-0.61%)
Dec 29, 2020 165.18 165.50 162.49 162.77 856,348 -1.62(-0.99%)
Dec 28, 2020 165.26 165.83 164.26 164.39 827,799 +0.05(+0.03%)
Dec 24, 2020 163.93 164.35 162.82 164.34 399,120 +1.28(+0.78%)
Dec 23, 2020 165.22 165.92 162.88 163.07 1,004,152 -1.07(-0.65%)
Dec 22, 2020 164.47 164.79 163.32 164.14 1,016,987 -1.07(-0.65%)
Dec 21, 2020 163.82 165.53 162.33 165.21 1,565,492 -1.63(-0.98%)
Dec 18, 2020 166.12 167.04 165.19 166.84 3,544,168 +1.77(+1.07%)
Dec 17, 2020 164.37 166.64 163.75 165.07 1,251,682 +1.63(+1.00%)
Dec 16, 2020 163.74 164.33 162.22 163.44 1,203,191 -0.15(-0.09%)
Dec 15, 2020 162.20 163.62 160.91 163.59 1,318,359 +2.42(+1.50%)
Dec 14, 2020 161.34 163.64 160.37 161.17 3,296,922 -0.35(-0.22%)
Dec 11, 2020 159.57 161.66 159.24 161.52 1,290,185 +1.42(+0.89%)
Dec 10, 2020 160.77 160.89 159.36 160.10 1,946,562 -0.85(-0.53%)
Dec 09, 2020 162.13 162.17 159.95 160.94 1,658,436 -0.64(-0.40%)
Dec 08, 2020 161.49 161.97 160.48 161.58 1,103,825 -0.04(-0.02%)
Dec 07, 2020 161.09 161.77 160.03 161.62 1,204,672 -0.20(-0.13%)
Dec 04, 2020 159.57 162.60 158.97 161.82 1,104,537 +2.50(+1.57%)
Dec 03, 2020 158.55 160.47 158.20 159.32 1,576,716 +0.47(+0.30%)
Dec 02, 2020 161.72 162.07 158.32 158.85 2,554,470 -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.