Breaking News Bar

Business News and Information

Automatic Data Processing (NQ: ADP )

161.98 USD +0.95 (+0.59%)
Official Closing Price Updated: 6:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 174.14 175.10 171.33 173.88 2,845,917 -1.37(-0.78%)
Nov 27, 2020 174.66 175.43 174.21 175.25 588,300 +1.17(+0.67%)
Nov 25, 2020 176.70 176.70 173.42 174.08 910,500 -1.19(-0.68%)
Nov 24, 2020 173.54 175.58 172.25 175.27 1,599,307 +3.21(+1.87%)
Nov 23, 2020 172.14 173.54 170.25 172.06 1,260,073 +0.79(+0.46%)
Nov 20, 2020 173.50 173.78 171.24 171.27 1,477,100 -2.36(-1.36%)
Nov 19, 2020 171.85 174.35 171.36 173.63 1,110,582 +0.47(+0.27%)
Nov 18, 2020 176.15 176.18 172.88 173.16 1,326,001 -2.99(-1.70%)
Nov 17, 2020 175.00 176.58 174.25 176.15 1,249,016 -0.90(-0.51%)
Nov 16, 2020 174.00 177.19 172.45 177.05 2,322,449 +5.42(+3.16%)
Nov 13, 2020 171.00 171.93 169.63 171.63 1,095,200 +2.20(+1.30%)
Nov 12, 2020 170.85 171.85 168.47 169.43 1,346,256 -2.44(-1.42%)
Nov 11, 2020 172.00 173.33 170.56 171.87 1,821,385 +0.80(+0.47%)
Nov 10, 2020 169.12 173.39 168.18 171.07 1,669,809 +1.18(+0.69%)
Nov 09, 2020 173.47 174.79 169.65 169.89 2,298,032 +3.66(+2.20%)
Nov 06, 2020 164.80 166.58 163.56 166.23 1,902,300 +3.52(+2.16%)
Nov 05, 2020 165.65 166.87 161.94 162.71 2,740,184 -1.87(-1.14%)
Nov 04, 2020 167.88 168.67 163.85 164.58 2,478,689 -1.90(-1.14%)
Nov 03, 2020 163.60 167.37 163.07 166.48 2,136,181 +5.02(+3.11%)
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.
 
bottom clear