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 (%)
Mar 31, 2023 215.99 217.79 214.90 217.66 1,823,642 +3.07(+1.43%)
Mar 30, 2023 215.64 216.85 213.85 214.59 1,440,852 -0.40(-0.19%)
Mar 29, 2023 211.28 215.82 210.20 214.99 1,763,791 +5.62(+2.69%)
Mar 28, 2023 209.79 211.09 208.10 209.37 1,155,909 -0.21(-0.10%)
Mar 27, 2023 210.15 211.48 209.32 209.57 1,664,265 +0.22(+0.11%)
Mar 24, 2023 209.14 209.70 206.69 209.35 1,759,762 +0.50(+0.24%)
Mar 23, 2023 208.93 212.06 207.40 208.85 1,937,158 +0.35(+0.17%)
Mar 22, 2023 213.66 214.26 208.38 208.50 1,762,463 -4.73(-2.22%)
Mar 21, 2023 211.68 213.68 210.37 213.23 2,281,421 +2.18(+1.03%)
Mar 20, 2023 209.13 211.51 207.83 211.05 2,455,116 +2.55(+1.22%)
Mar 17, 2023 211.47 212.18 207.83 208.50 9,131,672 -2.48(-1.18%)
Mar 16, 2023 208.28 211.68 207.08 210.98 2,243,793 +2.49(+1.20%)
Mar 15, 2023 207.33 208.55 205.35 208.49 2,596,009 -0.33(-0.16%)
Mar 14, 2023 210.26 211.72 206.00 208.82 2,535,207 +0.04(+0.02%)
Mar 13, 2023 208.07 212.65 207.53 208.78 2,287,329 -0.01(-0.00%)
Mar 10, 2023 213.08 214.05 208.57 208.79 1,690,540 -5.30(-2.47%)
Mar 09, 2023 216.79 217.41 213.92 214.09 1,813,139 -1.70(-0.79%)
Mar 08, 2023 215.66 216.46 214.11 215.79 1,516,243 +0.67(+0.31%)
Mar 07, 2023 218.15 219.30 214.30 215.12 1,978,427 -4.12(-1.88%)
Mar 06, 2023 218.51 220.13 218.16 219.24 2,551,596 +0.75(+0.34%)
Mar 03, 2023 216.91 218.86 216.55 218.49 2,070,701 +2.14(+0.99%)
Mar 02, 2023 213.70 217.03 213.24 216.35 2,172,398 +2.91(+1.36%)
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.