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 (%)
Feb 28, 2022 192.95 194.31 190.82 193.91 2,354,719 +0.08(+0.04%)
Feb 25, 2022 190.67 194.00 191.22 193.83 1,408,957 +3.93(+2.07%)
Feb 24, 2022 183.53 190.37 182.35 189.90 2,070,008 +3.73(+2.00%)
Feb 23, 2022 190.63 191.67 185.79 186.18 1,736,111 -3.42(-1.81%)
Feb 22, 2022 190.12 192.02 188.22 189.60 1,781,979 -0.52(-0.27%)
Feb 18, 2022 190.12 0 -0.01(-0.01%)
Feb 17, 2022 192.46 193.23 189.69 190.13 1,687,616 -3.59(-1.85%)
Feb 16, 2022 192.93 194.65 190.96 193.72 1,933,555 +0.21(+0.11%)
Feb 15, 2022 193.94 194.26 192.11 193.51 1,488,700 +1.94(+1.01%)
Feb 14, 2022 193.85 194.15 189.40 191.57 2,002,741 -1.72(-0.89%)
Feb 11, 2022 195.77 196.71 193.19 193.29 2,824,426 -1.66(-0.85%)
Feb 10, 2022 196.57 197.58 193.66 194.95 2,393,671 -5.33(-2.66%)
Feb 09, 2022 199.63 200.50 198.49 200.28 2,191,620 +2.61(+1.32%)
Feb 08, 2022 194.16 198.14 193.49 197.67 1,585,477 +2.31(+1.18%)
Feb 07, 2022 196.23 197.26 194.67 195.37 1,667,810 -0.26(-0.13%)
Feb 04, 2022 193.38 196.65 190.86 195.62 2,126,104 +1.06(+0.55%)
Feb 03, 2022 193.80 196.95 194.56 2,041,108 -2.63(-1.33%)
Feb 02, 2022 194.97 197.59 194.65 197.19 2,266,681 +2.22(+1.14%)
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.