Indicators

Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	197.62	197.98	195.63	196.02	1,285,136	-1.22(-0.62%)
May 27, 2021	195.17	197.94	194.39	197.24	5,650,264	+2.86(+1.47%)
May 26, 2021	195.92	196.16	193.60	194.38	1,165,834	-0.82(-0.42%)
May 25, 2021	197.17	197.22	194.89	195.20	1,648,654	-1.84(-0.93%)
May 24, 2021	196.46	198.35	196.18	197.04	1,233,424	+1.76(+0.90%)
May 21, 2021	194.80	196.79	194.26	195.28	1,223,564	+1.14(+0.59%)
May 20, 2021	191.09	195.16	190.82	194.14	1,312,070	+3.30(+1.73%)
May 19, 2021	190.38	190.32	187.29	190.84	1,668,180	-1.70(-0.88%)
May 18, 2021	194.66	196.43	192.38	192.54	1,509,002	-2.03(-1.04%)
May 17, 2021	194.06	195.17	192.37	194.57	1,353,428	-0.07(-0.04%)
May 14, 2021	194.35	195.67	192.89	194.64	1,047,154	+2.12(+1.10%)
May 13, 2021	189.70	193.93	189.59	192.52	1,440,039	+3.08(+1.63%)
May 12, 2021	193.57	193.57	188.96	189.44	2,235,679	-5.03(-2.59%)
May 11, 2021	194.92	196.61	193.01	194.47	1,637,007	+0.07(+0.04%)
May 10, 2021	195.99	196.66	194.26	194.40	2,561,152	-0.49(-0.25%)
May 07, 2021	196.57	196.57	191.93	194.89	1,968,302	-0.43(-0.22%)
May 06, 2021	195.29	195.37	192.86	195.32	1,317,030	+1.66(+0.86%)
May 05, 2021	189.99	194.57	189.30	193.66	2,759,114	-0.31(-0.16%)
May 04, 2021	190.65	194.38	189.58	193.97	2,246,347	+2.51(+1.31%)

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.