Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

253.21 +11.32 (+4.68%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 251.59 252.15 249.77 250.37 2,440,940 -0.31(-0.13%)
Aug 30, 2023 250.54 251.92 249.42 250.68 1,614,345 +0.57(+0.23%)
Aug 29, 2023 249.65 251.34 248.73 250.11 1,158,880 -0.04(-0.02%)
Aug 28, 2023 250.66 251.52 249.12 250.15 827,351 +1.32(+0.53%)
Aug 25, 2023 247.18 249.91 246.45 248.84 1,057,081 +3.20(+1.30%)
Aug 24, 2023 247.68 249.41 245.52 245.63 1,151,833 -1.11(-0.45%)
Aug 23, 2023 245.96 247.33 245.70 246.74 1,045,204 +1.37(+0.56%)
Aug 22, 2023 246.70 247.83 244.76 245.37 941,793 -1.55(-0.63%)
Aug 21, 2023 246.20 248.13 245.75 246.93 1,225,765 +0.06(+0.02%)
Aug 18, 2023 245.01 247.57 244.49 246.87 2,078,945 +0.76(+0.31%)
Aug 17, 2023 248.23 248.63 245.28 246.11 1,418,081 -0.61(-0.25%)
Aug 16, 2023 246.74 248.77 246.18 246.72 1,296,947 -0.07(-0.03%)
Aug 15, 2023 246.59 248.03 245.95 246.79 1,111,327 -0.97(-0.39%)
Aug 14, 2023 248.93 250.07 246.81 247.76 1,132,961 -0.84(-0.34%)
Aug 11, 2023 246.09 249.15 245.91 248.61 942,322 +2.22(+0.90%)
Aug 10, 2023 247.48 249.90 245.62 246.39 1,173,261 +0.25(+0.10%)
Aug 09, 2023 244.66 247.12 244.17 246.14 1,164,446 +1.94(+0.79%)
Aug 08, 2023 245.34 246.53 243.14 244.20 1,086,662 -2.44(-0.99%)
Aug 07, 2023 242.78 246.83 242.28 246.64 1,288,285 +4.98(+2.06%)
Aug 04, 2023 244.92 245.11 241.28 241.67 1,258,986 -2.20(-0.90%)
Aug 03, 2023 243.82 244.67 242.01 243.87 1,148,137 +0.63(+0.26%)
Aug 02, 2023 240.97 244.18 240.97 243.24 1,839,789 -0.94(-0.39%)
Aug 01, 2023 243.14 244.63 240.94 244.18 1,327,970 +1.04(+0.43%)
Jul 31, 2023 246.43 246.43 241.75 243.14 2,086,765 -3.29(-1.34%)
Jul 28, 2023 249.84 250.74 245.40 246.44 1,818,898 -0.27(-0.11%)
Jul 27, 2023 250.51 252.56 245.48 246.70 2,722,750 -2.53(-1.01%)
Jul 26, 2023 239.94 251.88 239.94 249.23 3,455,384 +12.75(+5.39%)
Jul 25, 2023 234.64 237.06 234.17 236.47 1,969,529 +0.96(+0.41%)
Jul 24, 2023 233.43 235.62 233.03 235.51 1,591,075 +1.78(+0.76%)
Jul 21, 2023 234.72 235.83 233.57 233.73 4,855,606 +0.60(+0.26%)
Jul 20, 2023 232.54 234.36 231.37 233.13 1,478,476 -0.25(-0.11%)
Jul 19, 2023 231.26 234.56 231.19 233.38 1,849,721 +1.41(+0.61%)
Jul 18, 2023 229.50 233.14 229.12 231.97 1,747,528 +2.14(+0.93%)
Jul 17, 2023 224.46 230.53 224.46 229.83 1,729,683 +4.18(+1.85%)
Jul 14, 2023 223.42 225.88 222.85 225.65 1,205,730 +2.27(+1.02%)
Jul 13, 2023 221.49 223.82 220.87 223.38 1,212,275 +2.13(+0.96%)
Jul 12, 2023 225.07 225.16 220.63 221.24 1,391,938 -1.37(-0.61%)
Jul 11, 2023 221.09 222.87 219.90 222.61 1,299,835 +2.09(+0.95%)
Jul 10, 2023 215.59 221.97 215.56 220.53 1,818,534 +5.43(+2.52%)
Jul 07, 2023 216.16 217.66 214.88 215.10 1,706,815 -2.86(-1.31%)
Jul 06, 2023 214.46 218.46 214.46 217.96 1,921,435 +1.92(+0.89%)
Jul 05, 2023 214.48 216.53 213.60 216.04 1,131,857 +0.95(+0.44%)
Jul 03, 2023 214.59 215.58 212.65 215.09 862,658 -1.04(-0.48%)
Jun 30, 2023 213.90 216.88 213.84 216.13 1,812,210 +3.27(+1.54%)
Jun 29, 2023 212.50 215.82 210.72 212.85 1,565,756 +0.84(+0.39%)
Jun 28, 2023 211.57 212.88 210.17 212.02 1,754,821 +0.00(+0.00%)
Jun 27, 2023 212.12 212.76 210.49 212.02 1,335,523 +0.07(+0.03%)
Jun 26, 2023 209.37 212.69 209.28 211.95 1,189,492 +1.68(+0.80%)
Jun 23, 2023 214.81 215.21 209.66 210.27 2,233,771 -6.46(-2.98%)
Jun 22, 2023 216.48 218.57 215.19 216.73 1,301,443 -0.16(-0.07%)
Jun 21, 2023 215.78 218.12 214.69 216.89 1,629,813 +0.28(+0.13%)
Jun 20, 2023 217.78 218.58 216.24 216.61 1,809,558 -1.02(-0.47%)
Jun 16, 2023 218.59 219.03 217.06 217.63 3,393,929 +0.34(+0.16%)
Jun 15, 2023 212.71 217.87 212.01 217.29 1,943,562 +7.82(+3.73%)
May 08, 2023 211.53 211.64 208.77 209.47 1,024,524 -1.18(-0.56%)
May 05, 2023 210.33 212.68 209.15 210.66 1,488,464 +1.63(+0.78%)
May 04, 2023 211.69 211.82 208.34 209.02 1,269,920 -2.12(-1.01%)
May 03, 2023 213.17 214.69 211.12 211.14 1,641,596 -0.55(-0.26%)
May 02, 2023 215.80 216.57 209.93 211.69 1,816,042 -4.48(-2.07%)
May 01, 2023 214.32 217.57 213.95 216.17 1,738,614 +1.09(+0.51%)
Apr 28, 2023 211.64 215.13 211.64 215.07 2,483,464 +3.75(+1.78%)
Apr 27, 2023 207.24 212.10 206.66 211.32 2,230,892 +5.21(+2.53%)
Apr 26, 2023 198.58 207.90 196.95 206.11 3,352,065 -0.84(-0.41%)
Apr 25, 2023 210.07 210.07 206.90 206.95 2,211,135 -3.70(-1.75%)
Apr 24, 2023 211.05 211.93 209.98 210.65 1,362,203 +0.25(+0.12%)
Apr 21, 2023 211.14 211.14 209.02 210.39 1,118,041 -0.40(-0.19%)
Apr 20, 2023 210.91 211.72 209.56 210.79 1,143,365 -1.39(-0.65%)
Apr 19, 2023 212.07 213.24 211.81 212.18 882,705 -0.27(-0.13%)
Apr 18, 2023 213.78 214.56 211.77 212.45 953,454 -0.82(-0.38%)
Apr 17, 2023 211.39 213.34 210.90 213.28 1,686,098 +2.41(+1.14%)
Apr 14, 2023 211.38 213.11 209.00 210.87 1,252,237 -1.51(-0.71%)
Apr 13, 2023 211.04 212.76 209.67 212.38 1,323,521 +1.55(+0.74%)
Apr 12, 2023 210.97 212.34 210.08 210.83 1,692,557 +0.44(+0.21%)
Apr 11, 2023 209.54 210.64 208.51 210.39 1,402,173 +0.97(+0.46%)
Apr 10, 2023 209.32 209.95 208.25 209.42 1,208,484 -1.85(-0.87%)
Apr 06, 2023 208.41 211.53 207.82 211.27 2,011,602 +2.87(+1.38%)
Apr 05, 2023 208.63 209.76 206.59 208.40 2,274,893 -0.85(-0.41%)
Apr 04, 2023 211.31 212.11 207.44 209.25 2,439,563 -2.71(-1.28%)
Apr 03, 2023 213.65 214.15 210.32 211.96 2,651,404 -5.69(-2.61%)
Mar 31, 2023 215.97 217.78 214.89 217.65 1,823,751 +3.07(+1.43%)
Mar 30, 2023 215.63 216.83 213.84 214.57 1,440,938 -0.40(-0.19%)
Mar 29, 2023 211.27 215.79 210.19 214.98 1,763,896 +5.62(+2.68%)
Mar 28, 2023 209.78 211.08 208.08 209.35 1,155,978 -0.21(-0.10%)
Mar 27, 2023 210.14 211.47 209.31 209.56 1,664,364 +0.22(+0.11%)
Mar 24, 2023 209.13 209.69 206.68 209.34 1,759,866 +0.50(+0.24%)
Mar 23, 2023 208.91 212.05 207.38 208.84 1,937,274 +0.35(+0.17%)
Mar 22, 2023 213.65 214.25 208.37 208.49 1,762,568 -4.73(-2.22%)
Mar 21, 2023 211.67 213.67 210.36 213.22 2,281,557 +2.18(+1.03%)
Mar 20, 2023 209.12 211.50 207.82 211.04 2,455,262 +2.55(+1.22%)
Mar 17, 2023 211.46 212.17 207.81 208.49 9,132,216 -2.48(-1.18%)
Mar 16, 2023 208.27 211.66 207.07 210.97 2,243,926 +2.49(+1.20%)
Mar 15, 2023 207.32 208.53 205.34 208.47 2,596,163 -0.33(-0.16%)
Mar 14, 2023 210.25 211.71 205.99 208.81 2,535,358 +0.04(+0.02%)
Mar 13, 2023 208.06 212.64 207.52 208.77 2,287,465 -0.01(-0.00%)
Mar 10, 2023 213.07 214.04 208.55 208.78 1,690,640 -5.30(-2.48%)
Mar 09, 2023 216.78 217.40 213.91 214.08 1,813,247 -1.70(-0.79%)
Mar 08, 2023 215.65 216.45 214.10 215.78 1,516,333 +0.67(+0.31%)
Mar 07, 2023 218.14 219.29 214.29 215.11 1,978,545 -4.12(-1.88%)
Mar 06, 2023 218.50 220.11 218.15 219.23 2,551,748 +0.75(+0.34%)
Mar 03, 2023 216.90 218.85 216.54 218.48 2,070,825 +2.14(+0.99%)
Mar 02, 2023 213.69 217.02 213.23 216.34 2,172,528 +2.91(+1.36%)
Mar 01, 2023 214.01 214.72 211.74 213.44 1,427,676 -0.25(-0.12%)
Feb 28, 2023 214.75 216.06 213.28 213.69 2,111,268 -1.73(-0.80%)
Feb 27, 2023 216.78 217.98 215.00 215.42 1,290,236 +0.02(+0.01%)
Feb 24, 2023 213.56 215.84 213.56 215.40 1,864,801 -1.17(-0.54%)
Feb 23, 2023 217.66 217.79 214.21 216.56 1,476,925 -0.15(-0.07%)
Feb 22, 2023 219.50 220.16 215.80 216.71 1,739,227 -1.70(-0.78%)
Feb 21, 2023 220.37 221.58 217.42 218.41 1,951,295 -3.90(-1.76%)
Feb 17, 2023 220.34 222.55 219.78 222.31 1,707,127 +1.18(+0.53%)
Feb 16, 2023 219.69 222.44 218.74 221.13 2,049,548 -0.36(-0.16%)
Feb 15, 2023 218.10 221.54 217.37 221.49 1,782,128 +3.17(+1.45%)
Feb 14, 2023 220.50 221.02 216.90 218.32 1,626,828 -2.69(-1.22%)
Feb 13, 2023 220.34 221.48 219.42 221.02 1,769,971 +1.50(+0.68%)
Feb 10, 2023 216.81 220.41 216.81 219.52 2,343,541 +1.86(+0.85%)
Feb 09, 2023 219.64 221.97 217.55 217.66 2,809,422 -0.07(-0.03%)
Feb 08, 2023 218.58 220.63 216.77 217.73 1,690,762 -2.71(-1.23%)
Feb 07, 2023 216.83 221.22 215.69 220.44 2,052,945 +3.21(+1.48%)
Feb 06, 2023 217.39 219.72 216.59 217.24 1,415,237 -1.79(-0.82%)
Feb 03, 2023 220.02 221.51 214.65 219.03 2,395,739 -3.58(-1.61%)
Feb 02, 2023 220.53 222.76 218.31 222.60 3,038,258 +2.20(+1.00%)
Feb 01, 2023 219.41 221.74 215.33 220.41 2,037,577 +0.89(+0.41%)
Jan 31, 2023 217.49 220.21 216.77 219.51 2,868,712 +3.36(+1.56%)
Jan 30, 2023 213.91 217.07 212.40 216.15 3,697,103 +1.51(+0.70%)
Jan 27, 2023 218.24 219.58 214.07 214.64 5,087,170 -4.50(-2.05%)
Jan 26, 2023 220.48 222.47 218.84 219.14 3,107,974 -2.51(-1.13%)
Jan 25, 2023 227.72 227.72 217.42 221.65 3,800,904 -10.83(-4.66%)
Jan 24, 2023 234.30 234.30 231.50 232.48 1,465,857 -1.76(-0.75%)
Jan 23, 2023 229.88 235.11 228.87 234.24 1,702,183 +3.68(+1.60%)
Jan 20, 2023 226.01 231.08 225.78 230.55 1,764,840 +3.74(+1.65%)
Jan 19, 2023 226.31 228.38 225.72 226.81 1,693,366 -0.90(-0.40%)
Jan 18, 2023 231.06 231.26 227.68 227.72 2,155,162 -2.46(-1.07%)
Jan 17, 2023 236.99 237.53 229.55 230.18 3,057,795 -8.34(-3.50%)
Jan 13, 2023 237.00 239.79 235.91 238.51 1,762,019 +1.07(+0.45%)
Jan 12, 2023 237.54 239.07 235.81 237.45 1,203,564 -0.77(-0.32%)
Jan 11, 2023 235.21 238.38 234.74 238.21 1,403,229 +4.15(+1.77%)
Jan 10, 2023 232.34 234.28 230.84 234.06 997,264 +1.23(+0.53%)
Jan 09, 2023 234.39 236.73 232.59 232.83 2,093,858 -0.63(-0.27%)
Jan 06, 2023 229.40 235.75 228.49 233.46 1,822,581 +6.35(+2.79%)
Jan 05, 2023 230.88 231.42 225.70 227.11 1,620,154 -5.01(-2.16%)
Jan 04, 2023 233.47 234.64 230.31 232.12 1,407,101 +1.09(+0.47%)
Jan 03, 2023 234.07 234.77 228.71 231.03 1,800,096 -1.17(-0.50%)
Dec 30, 2022 233.01 233.50 229.47 232.20 1,072,559 -1.71(-0.73%)
Dec 29, 2022 231.54 235.08 231.54 233.91 1,003,211 +2.69(+1.16%)
Dec 28, 2022 234.62 235.96 231.09 231.22 1,075,249 -3.09(-1.32%)
Dec 27, 2022 234.64 235.43 232.66 234.31 1,066,500 +0.09(+0.04%)
Dec 23, 2022 231.28 234.91 229.99 234.22 1,079,678 +1.73(+0.74%)
Dec 22, 2022 237.66 237.88 230.13 232.49 2,438,168 -7.66(-3.19%)
Dec 21, 2022 239.06 240.65 237.31 240.15 1,379,852 +3.04(+1.28%)
Dec 20, 2022 238.05 238.46 234.90 237.11 1,487,378 -1.12(-0.47%)
Dec 19, 2022 238.47 240.20 236.86 238.22 1,862,352 -1.93(-0.81%)
Dec 16, 2022 239.37 241.00 237.62 240.16 4,167,959 -1.69(-0.70%)
Dec 15, 2022 249.79 250.51 241.16 241.85 1,896,145 -10.97(-4.34%)
Dec 14, 2022 255.17 258.06 251.46 252.82 1,916,545 -2.06(-0.81%)
Dec 13, 2022 266.25 267.25 253.82 254.88 2,147,134 -2.17(-0.84%)
Dec 12, 2022 251.44 257.59 249.70 257.05 1,314,282 +6.93(+2.77%)
Dec 09, 2022 252.91 253.12 249.78 250.12 2,048,497 -2.67(-1.06%)
Dec 08, 2022 251.16 253.74 251.00 252.79 1,231,518 +2.02(+0.81%)
Dec 07, 2022 250.78 251.34 248.94 250.77 1,308,077 +0.67(+0.27%)
Dec 06, 2022 255.67 256.05 248.67 250.11 1,417,618 -5.67(-2.22%)
Dec 05, 2022 257.87 258.30 254.88 255.78 1,298,297 -5.33(-2.04%)
Dec 02, 2022 254.54 262.05 254.54 261.11 1,867,826 +1.89(+0.73%)
Dec 01, 2022 258.36 260.62 255.31 259.22 1,498,697 +3.69(+1.44%)
Nov 30, 2022 248.70 256.32 246.34 255.53 4,295,481 +6.85(+2.75%)
Nov 29, 2022 248.77 250.28 247.11 248.68 1,169,814 -1.23(-0.49%)
Nov 28, 2022 254.90 255.74 249.20 249.91 1,515,111 -5.44(-2.13%)
Nov 25, 2022 255.01 256.30 253.42 255.35 614,717 +1.32(+0.52%)
Nov 23, 2022 253.42 255.40 251.76 254.02 1,433,433 +0.59(+0.23%)
Nov 22, 2022 251.36 253.99 249.65 253.43 1,308,938 +4.23(+1.70%)
Nov 21, 2022 249.50 251.94 247.80 249.21 1,285,570 +1.53(+0.62%)
Nov 18, 2022 248.04 249.42 245.55 247.68 1,867,406 +2.39(+0.97%)
Nov 17, 2022 242.76 246.69 241.61 245.29 1,154,436 -0.07(-0.03%)
Nov 16, 2022 246.35 248.35 244.81 245.36 1,479,034 +0.29(+0.12%)
Nov 15, 2022 242.52 246.63 240.79 245.07 1,568,373 +3.13(+1.30%)
Nov 14, 2022 240.88 244.52 240.27 241.93 1,609,000 +0.82(+0.34%)
Nov 11, 2022 245.93 247.62 239.36 241.11 2,198,432 -5.47(-2.22%)
Nov 10, 2022 243.00 247.34 239.51 246.57 2,762,777 +14.03(+6.03%)
Nov 09, 2022 235.71 237.60 232.19 232.55 1,284,722 -4.51(-1.90%)
Nov 08, 2022 233.09 240.35 232.29 237.06 1,782,293 +4.48(+1.93%)
Nov 07, 2022 230.75 233.37 228.62 232.58 1,292,469 +3.43(+1.50%)
Nov 04, 2022 231.04 231.77 224.52 229.14 1,518,286 +0.73(+0.32%)
Nov 03, 2022 226.89 232.04 225.78 228.41 2,053,969 -1.30(-0.56%)
Nov 02, 2022 235.70 229.61 229.70 1,646,009 -6.00(-2.54%)
Nov 01, 2022 234.44 236.35 233.03 235.70 1,573,903 +1.88(+0.80%)
Oct 31, 2022 232.75 234.49 231.66 233.82 1,769,035 -0.91(-0.39%)
Oct 28, 2022 228.36 235.29 227.90 234.73 1,642,724 +7.42(+3.26%)
Oct 27, 2022 227.66 230.50 226.09 227.31 1,866,901 -0.16(-0.07%)
Oct 26, 2022 238.01 238.27 226.26 227.48 3,042,875 -2.53(-1.10%)
Oct 25, 2022 227.65 230.63 227.65 230.01 2,290,782 +0.82(+0.36%)
Oct 24, 2022 227.63 230.61 225.84 229.19 1,789,978 +4.03(+1.79%)
Oct 21, 2022 221.48 225.57 220.01 225.16 2,183,213 +3.15(+1.42%)
Oct 20, 2022 225.99 227.05 221.42 222.00 1,358,591 -3.64(-1.61%)
Oct 19, 2022 223.71 226.56 222.72 225.64 1,685,928 -1.72(-0.76%)
Oct 18, 2022 229.04 231.46 225.19 227.36 1,673,613 +1.88(+0.83%)
Oct 17, 2022 222.82 225.95 222.39 225.49 2,194,646 +6.94(+3.17%)
Oct 14, 2022 225.02 225.61 218.07 218.55 2,239,246 -3.86(-1.74%)
Oct 13, 2022 212.43 223.77 211.67 222.41 1,983,952 +5.60(+2.58%)
Oct 12, 2022 219.85 220.00 216.72 216.81 1,256,112 -2.09(-0.95%)
Oct 11, 2022 220.75 221.24 217.78 218.90 1,498,461 -2.34(-1.06%)
Oct 10, 2022 220.44 222.80 218.80 221.24 1,117,736 +1.52(+0.69%)
Oct 07, 2022 224.39 225.14 218.55 219.72 2,138,166 -7.52(-3.31%)
Oct 06, 2022 231.58 233.12 226.95 227.24 1,548,153 -4.03(-1.74%)
Oct 05, 2022 227.76 233.27 226.42 231.26 1,715,002 +2.35(+1.03%)
Oct 04, 2022 227.31 230.21 226.77 228.91 2,006,866 +4.23(+1.88%)
Oct 03, 2022 220.91 225.86 220.27 224.68 1,844,264 +5.86(+2.68%)
Sep 30, 2022 220.35 222.20 218.58 218.82 2,972,116 -1.51(-0.68%)
Sep 29, 2022 223.29 223.30 217.99 220.33 2,088,571 -4.06(-1.81%)
Sep 28, 2022 221.76 225.74 219.73 224.39 2,416,637 +4.19(+1.90%)
Sep 27, 2022 222.90 224.39 218.18 220.20 1,935,782 -0.99(-0.45%)
Sep 26, 2022 222.48 224.83 220.40 221.19 1,743,432 -1.59(-0.71%)
Sep 23, 2022 222.74 223.36 220.27 222.78 2,018,282 -0.18(-0.08%)
Sep 22, 2022 222.36 224.91 221.39 222.96 1,683,095 +0.05(+0.02%)
Sep 21, 2022 227.93 229.37 222.84 222.91 1,478,675 -3.02(-1.34%)
Sep 20, 2022 226.83 227.04 224.08 225.93 1,805,453 -2.11(-0.92%)
Sep 19, 2022 223.30 228.14 223.29 228.04 1,521,242 +2.01(+0.89%)
Sep 16, 2022 222.43 226.65 220.80 226.03 2,811,309 +2.83(+1.27%)
Sep 15, 2022 225.94 227.11 222.11 223.19 2,167,067 -3.65(-1.61%)
Sep 14, 2022 228.31 229.00 225.06 226.84 2,617,531 -0.56(-0.25%)
Sep 13, 2022 232.12 233.24 226.59 227.40 2,690,271 -8.60(-3.64%)
Sep 12, 2022 237.09 237.74 235.38 236.00 1,706,823 -0.34(-0.14%)
Sep 09, 2022 235.25 237.09 233.25 236.34 2,146,031 +2.28(+0.98%)
Sep 08, 2022 228.98 234.18 228.10 234.06 1,760,032 +1.22(+0.52%)
Sep 07, 2022 228.36 233.40 228.06 232.84 2,134,185 +3.45(+1.50%)
Sep 06, 2022 229.63 231.59 228.03 229.39 2,262,608 -0.33(-0.14%)
Sep 02, 2022 236.27 237.92 228.38 229.72 2,542,492 -7.20(-3.04%)
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.