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 232.82 235.00 232.00 233.89 932,213 +0.97(+0.42%)
Dec 30, 2021 235.47 235.55 232.73 232.92 794,145 -2.32(-0.99%)
Dec 29, 2021 234.80 236.15 232.11 235.25 987,653 +1.84(+0.79%)
Dec 28, 2021 233.60 234.20 232.79 233.41 974,592 -0.21(-0.09%)
Dec 27, 2021 230.59 234.01 230.03 233.61 1,076,031 +4.07(+1.77%)
Dec 23, 2021 225.68 231.22 225.63 229.54 1,615,703 +4.15(+1.84%)
Dec 22, 2021 219.90 225.52 219.74 225.39 1,413,355 +5.38(+2.44%)
Dec 21, 2021 219.33 220.23 217.46 220.01 1,165,356 +2.46(+1.13%)
Dec 20, 2021 214.82 217.80 213.56 217.56 1,199,584 -0.05(-0.02%)
Dec 17, 2021 218.30 220.86 216.96 217.60 2,604,311 -2.31(-1.05%)
Dec 16, 2021 221.88 222.47 219.15 219.92 1,684,038 -1.96(-0.88%)
Dec 15, 2021 217.64 222.01 217.64 221.88 1,619,796 +3.98(+1.83%)
Dec 14, 2021 221.81 222.62 215.96 217.90 1,582,705 -5.03(-2.26%)
Dec 13, 2021 224.18 225.08 222.71 222.92 1,697,700 -1.62(-0.72%)
Dec 10, 2021 222.00 224.67 221.43 224.55 1,345,387 +3.78(+1.71%)
Dec 09, 2021 221.25 221.87 219.67 220.76 1,398,104 -0.49(-0.22%)
Dec 08, 2021 220.28 222.53 219.27 221.25 1,107,367 -0.78(-0.35%)
Dec 07, 2021 221.87 222.99 220.25 222.04 1,856,781 +2.77(+1.26%)
Dec 06, 2021 219.44 220.33 217.84 219.27 2,424,625 +2.18(+1.00%)
Dec 03, 2021 219.27 220.17 215.08 217.09 1,653,741 -2.40(-1.09%)
Dec 02, 2021 215.67 221.07 215.67 219.49 2,246,835 +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.