Skip to main content

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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%)
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.