Skip to main content

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, 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%)
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.