Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Automatic Data Processing (NQ: ADP )

249.74 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 202.61 205.23 201.50 202.33 2,311,521 -2.07(-1.01%)
Jun 29, 2022 206.26 207.81 202.46 204.41 1,676,235 -1.80(-0.87%)
Jun 28, 2022 210.69 212.31 206.06 206.21 1,466,786 -4.09(-1.95%)
Jun 27, 2022 210.26 212.41 208.05 210.30 1,680,668 -0.46(-0.22%)
Jun 24, 2022 204.31 210.82 204.19 210.76 1,984,771 +7.91(+3.90%)
Jun 23, 2022 201.82 203.42 200.55 202.85 1,409,306 +3.06(+1.53%)
Jun 22, 2022 197.01 202.08 196.50 199.79 1,563,070 +0.54(+0.27%)
Jun 21, 2022 195.97 199.82 195.47 199.25 1,837,447 +6.32(+3.28%)
Jun 17, 2022 192.12 194.09 189.40 192.93 3,472,881 +0.33(+0.17%)
Jun 16, 2022 196.11 197.65 191.26 192.60 1,864,399 -6.95(-3.48%)
Jun 15, 2022 198.42 202.43 196.19 199.55 1,852,675 +2.91(+1.48%)
Jun 14, 2022 197.98 197.98 194.58 196.64 1,848,169 -0.61(-0.31%)
Jun 13, 2022 199.29 201.27 196.61 197.25 1,864,482 -6.61(-3.24%)
Jun 10, 2022 205.14 206.36 202.74 203.86 1,909,025 -3.93(-1.89%)
Jun 09, 2022 210.46 212.90 207.65 207.79 1,121,532 -3.13(-1.48%)
Jun 08, 2022 211.77 212.66 209.56 210.92 1,074,710 -2.19(-1.03%)
Jun 07, 2022 208.84 213.55 208.84 213.11 1,127,528 +2.66(+1.26%)
Jun 06, 2022 213.31 214.97 210.06 210.46 1,469,252 -1.12(-0.53%)
Jun 03, 2022 213.49 213.70 210.45 211.58 1,507,255 -2.91(-1.35%)
Jun 02, 2022 210.57 214.64 208.62 214.48 1,472,967 +4.21(+2.00%)
Jun 01, 2022 214.79 215.43 209.90 210.28 1,458,907 -3.47(-1.62%)
May 31, 2022 214.91 215.94 212.19 213.75 3,136,588 -1.65(-0.77%)
May 27, 2022 210.93 215.44 210.58 215.39 1,527,590 +6.12(+2.92%)
May 26, 2022 206.13 210.84 205.72 209.28 1,406,268 +4.20(+2.05%)
May 25, 2022 203.43 205.84 202.62 205.08 1,397,148 +1.12(+0.55%)
May 24, 2022 203.27 204.79 201.13 203.96 1,943,831 -0.22(-0.11%)
May 23, 2022 202.58 204.30 201.08 204.18 1,552,175 +4.14(+2.07%)
May 20, 2022 200.25 201.21 195.23 200.03 2,754,839 +1.72(+0.87%)
May 19, 2022 199.50 200.91 197.06 198.32 1,687,524 -1.58(-0.79%)
May 18, 2022 204.68 204.77 199.23 199.90 1,698,902 -6.19(-3.00%)
May 17, 2022 203.06 206.69 202.16 206.09 1,915,524 +6.10(+3.05%)
May 16, 2022 200.02 201.26 197.27 200.00 2,024,748 -0.18(-0.09%)
May 13, 2022 200.64 201.32 198.34 200.18 2,493,692 +1.26(+0.63%)
May 12, 2022 198.79 200.25 195.89 198.92 1,994,874 -1.01(-0.50%)
May 11, 2022 201.95 205.20 199.20 199.93 2,201,930 -3.65(-1.79%)
May 10, 2022 203.90 206.01 200.71 203.58 2,636,087 +2.44(+1.22%)
May 09, 2022 205.21 206.35 200.51 201.14 2,714,661 -6.85(-3.30%)
May 06, 2022 208.21 209.20 205.09 207.99 1,649,657 -1.55(-0.74%)
May 05, 2022 218.88 218.88 207.23 209.55 2,193,956 -9.89(-4.51%)
May 04, 2022 212.67 219.95 211.22 219.44 1,701,727 +7.04(+3.31%)
May 03, 2022 210.90 213.75 210.09 212.40 2,041,610 +2.13(+1.01%)
May 02, 2022 210.72 212.88 206.26 210.28 2,381,440 +1.09(+0.52%)
Apr 29, 2022 219.25 219.71 208.51 209.18 2,742,881 -11.03(-5.01%)
Apr 28, 2022 219.77 222.13 218.19 220.21 2,346,406 +1.61(+0.74%)
Apr 27, 2022 215.72 223.18 214.26 218.60 2,390,921 +5.49(+2.57%)
Apr 26, 2022 215.38 217.85 213.01 213.11 2,269,138 -4.58(-2.11%)
Apr 25, 2022 213.97 218.03 212.57 217.69 1,888,166 +3.39(+1.58%)
Apr 22, 2022 221.08 222.62 214.09 214.30 1,782,762 -6.39(-2.89%)
Apr 21, 2022 223.75 225.55 220.10 220.69 1,400,854 -2.34(-1.05%)
Apr 20, 2022 222.21 223.50 221.56 223.03 1,612,195 +2.90(+1.32%)
Apr 19, 2022 217.83 220.96 216.09 220.13 2,360,792 +2.30(+1.06%)
Apr 18, 2022 218.60 220.30 216.09 217.83 2,362,871 -1.92(-0.87%)
Apr 14, 2022 224.10 224.99 219.19 219.75 2,308,781 -4.35(-1.94%)
Apr 13, 2022 222.29 224.51 222.22 224.10 1,633,569 +2.57(+1.16%)
Apr 12, 2022 224.60 225.24 221.09 221.53 1,777,082 +0.10(+0.04%)
Apr 11, 2022 227.93 228.87 221.06 221.43 2,177,215 -6.47(-2.84%)
Apr 08, 2022 228.55 229.79 227.00 227.91 1,532,503 -0.76(-0.33%)
Apr 07, 2022 226.82 229.68 226.79 228.66 2,259,586 +0.68(+0.30%)
Apr 06, 2022 225.97 229.19 225.67 227.98 2,407,919 -0.20(-0.09%)
Apr 05, 2022 225.24 230.71 224.88 228.18 2,627,705 +2.70(+1.20%)
Apr 04, 2022 224.12 226.39 223.75 225.48 2,047,225 +1.61(+0.72%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.