Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Automatic Data Processing (NQ: ADP )

213.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 218.72 220.40 213.91 214.06 1,412,971 -4.25(-1.95%)
Jun 27, 2022 218.27 220.50 215.98 218.31 1,619,006 -0.48(-0.22%)
Jun 24, 2022 212.09 218.85 211.97 218.79 1,911,952 +8.21(+3.90%)
Jun 23, 2022 209.51 211.17 208.19 210.58 1,357,600 +3.18(+1.53%)
Jun 22, 2022 204.51 209.78 203.98 207.40 1,505,723 +0.56(+0.27%)
Jun 21, 2022 203.43 207.43 202.91 206.84 1,770,033 +6.56(+3.28%)
Jun 17, 2022 199.44 201.48 196.61 200.28 3,345,464 +0.34(+0.17%)
Jun 16, 2022 203.58 205.18 198.55 199.94 1,795,996 -7.21(-3.48%)
Jun 15, 2022 205.98 210.14 203.66 207.15 1,784,702 +3.02(+1.48%)
Jun 14, 2022 205.52 205.52 201.99 204.13 1,780,362 -0.63(-0.31%)
Jun 13, 2022 206.88 208.94 204.10 204.76 1,796,076 -6.86(-3.24%)
Jun 10, 2022 212.95 214.22 210.46 211.62 1,838,985 -4.08(-1.89%)
Jun 09, 2022 218.48 221.01 215.56 215.70 1,080,384 -4.29(-1.95%)
Jun 08, 2022 220.88 221.81 218.58 219.99 1,030,386 -2.29(-1.03%)
Jun 07, 2022 217.82 222.74 217.82 222.28 1,081,026 +2.77(+1.26%)
Jun 06, 2022 222.49 224.22 219.10 219.51 1,408,656 -1.17(-0.53%)
Jun 03, 2022 222.67 222.89 219.50 220.68 1,445,091 -3.03(-1.35%)
Jun 02, 2022 219.63 223.87 217.57 223.71 1,412,218 +4.39(+2.00%)
Jun 01, 2022 224.03 224.70 218.93 219.32 1,398,737 -3.62(-1.62%)
May 31, 2022 224.16 225.23 221.32 222.94 3,007,225 -1.72(-0.77%)
May 27, 2022 220.00 224.71 219.64 224.66 1,464,588 +6.38(+2.92%)
May 26, 2022 215.00 219.91 214.57 218.28 1,348,269 +4.38(+2.05%)
May 25, 2022 212.18 214.70 211.34 213.90 1,339,526 +1.17(+0.55%)
May 24, 2022 212.01 213.60 209.78 212.73 1,863,662 -0.23(-0.11%)
May 23, 2022 211.29 213.09 209.73 212.96 1,488,159 +4.32(+2.07%)
May 20, 2022 208.86 209.87 203.63 208.64 2,641,221 +1.79(+0.87%)
May 19, 2022 208.08 209.55 205.54 206.85 1,617,926 -1.65(-0.79%)
May 18, 2022 213.48 213.58 207.80 208.50 1,628,834 -6.46(-3.01%)
May 17, 2022 211.80 215.58 210.86 214.96 1,836,522 +6.36(+3.05%)
May 16, 2022 208.62 209.92 205.76 208.60 1,941,241 -0.19(-0.09%)
May 13, 2022 209.27 209.98 206.87 208.79 2,390,845 +1.31(+0.63%)
May 12, 2022 207.34 208.87 204.32 207.48 1,912,599 -1.05(-0.50%)
May 11, 2022 210.64 214.03 207.77 208.53 2,111,116 -3.81(-1.79%)
May 10, 2022 212.67 214.87 209.34 212.34 2,527,367 +2.55(+1.22%)
May 09, 2022 214.04 215.23 209.14 209.79 2,602,700 -7.15(-3.30%)
May 06, 2022 217.17 218.20 213.91 216.94 1,581,620 -1.62(-0.74%)
May 05, 2022 228.29 228.29 216.15 218.56 2,103,471 -10.32(-4.51%)
May 04, 2022 221.82 229.41 220.31 228.88 1,631,543 +7.34(+3.31%)
May 03, 2022 219.97 222.95 219.12 221.54 1,957,408 +2.22(+1.01%)
May 02, 2022 219.79 222.03 215.13 219.32 2,283,222 +1.14(+0.52%)
Apr 29, 2022 228.68 229.16 217.48 218.18 2,629,756 -11.50(-5.01%)
Apr 28, 2022 229.22 231.69 227.58 229.68 2,249,633 +1.68(+0.74%)
Apr 27, 2022 225.00 232.78 223.48 228.00 2,292,312 +5.72(+2.57%)
Apr 26, 2022 224.64 227.22 222.17 222.28 2,175,552 -4.78(-2.11%)
Apr 25, 2022 223.17 227.41 221.71 227.06 1,810,292 +3.54(+1.58%)
Apr 22, 2022 230.59 232.20 223.30 223.52 1,709,236 -6.66(-2.89%)
Apr 21, 2022 233.37 229.57 230.18 1,343,079 -2.44(-1.05%)
Apr 20, 2022 231.77 233.12 231.09 232.62 1,545,703 +3.02(+1.32%)
Apr 19, 2022 227.20 230.46 225.39 229.60 2,263,426 +2.40(+1.06%)
Apr 18, 2022 228.00 229.78 225.30 227.20 2,265,419 -2.00(-0.87%)
Apr 14, 2022 233.74 234.67 228.62 229.20 2,213,560 -4.54(-1.94%)
Apr 13, 2022 231.85 234.17 231.78 233.74 1,566,196 +2.68(+1.16%)
Apr 12, 2022 234.26 234.93 230.60 231.06 1,703,790 +0.10(+0.04%)
Apr 11, 2022 237.73 238.72 230.57 230.96 2,087,420 -6.75(-2.84%)
Apr 08, 2022 238.38 239.68 236.77 237.71 1,469,298 -0.79(-0.33%)
Apr 07, 2022 236.58 239.56 236.55 238.50 2,166,394 +0.71(+0.30%)
Apr 06, 2022 235.69 239.05 235.38 237.79 2,308,609 -0.21(-0.09%)
Apr 05, 2022 234.93 240.63 234.55 238.00 2,519,330 +2.82(+1.20%)
Apr 04, 2022 233.76 236.13 233.37 235.18 1,962,791 +1.68(+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 Burlingame.com & California Media Partners, LLC. All rights reserved.