Indicators

Automatic Data Processing (NQ: ADP )

242.42 -1.85 (-0.76%)

Streaming Delayed Price Updated: 12:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.