Skip to main content

Automatic Data Processing (NQ: ADP )

288.18 -1.06 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 288.01 289.37 285.99 288.18 2,049,856 -1.06(-0.37%)
Oct 31, 2024 291.51 292.54 288.94 289.24 2,215,889 -3.54(-1.21%)
Oct 30, 2024 286.20 292.87 285.60 292.78 2,012,726 +4.83(+1.68%)
Oct 29, 2024 285.44 289.66 284.39 287.95 2,582,783 +1.51(+0.53%)
Oct 28, 2024 288.51 289.19 286.04 286.44 1,591,839 -1.52(-0.53%)
Oct 25, 2024 290.37 290.85 287.60 287.96 1,691,505 -1.47(-0.51%)
Oct 24, 2024 290.04 291.24 288.76 289.43 1,261,685 -0.61(-0.21%)
Oct 23, 2024 289.72 292.44 289.36 290.04 1,183,832 -1.30(-0.45%)
Oct 22, 2024 290.15 291.78 288.42 291.34 983,593 +0.43(+0.15%)
Oct 21, 2024 291.73 291.99 289.18 290.91 1,044,334 -1.38(-0.47%)
Oct 18, 2024 292.57 292.76 290.24 292.29 2,738,203 +0.33(+0.11%)
Oct 17, 2024 292.04 292.83 289.99 291.96 2,299,200 +1.26(+0.43%)
Oct 16, 2024 289.11 291.16 287.79 290.70 1,242,117 +0.66(+0.23%)
Oct 15, 2024 291.70 294.18 289.89 290.04 1,532,027 -0.96(-0.33%)
Oct 14, 2024 288.99 291.77 288.43 291.00 969,691 +2.64(+0.92%)
Oct 11, 2024 286.94 288.50 286.66 288.36 952,209 +1.45(+0.51%)
Oct 10, 2024 287.50 287.59 285.72 286.91 864,503 -0.86(-0.30%)
Oct 09, 2024 285.83 288.30 284.59 287.77 1,253,301 +2.35(+0.82%)
Oct 08, 2024 283.05 286.11 281.99 285.42 1,176,051 +3.30(+1.17%)
Oct 07, 2024 283.56 284.92 281.27 282.12 1,443,283 -3.04(-1.07%)
Oct 04, 2024 285.70 286.30 282.67 285.16 1,076,688 +0.54(+0.19%)
Oct 03, 2024 282.79 285.67 282.11 284.62 1,489,492 +1.07(+0.38%)
Oct 02, 2024 280.08 283.76 278.68 283.55 1,297,968 +3.47(+1.24%)
Oct 01, 2024 278.18 281.18 273.45 280.08 1,909,888 +3.35(+1.21%)
Sep 30, 2024 273.51 277.04 272.18 276.73 1,987,878 +3.85(+1.41%)
Sep 27, 2024 274.80 276.21 272.71 272.88 1,581,462 -1.55(-0.56%)
Sep 26, 2024 275.92 276.76 273.63 274.43 1,333,844 -0.82(-0.30%)
Sep 25, 2024 276.36 276.99 274.96 275.25 1,076,391 -1.39(-0.50%)
Sep 24, 2024 277.46 277.96 275.00 276.64 1,436,860 -0.94(-0.34%)
Sep 23, 2024 276.88 277.84 275.27 277.58 1,434,997 +1.17(+0.42%)
Sep 20, 2024 276.78 278.00 274.30 276.41 3,271,546 -1.28(-0.46%)
Sep 19, 2024 279.43 279.71 276.51 277.69 1,559,362 +1.78(+0.65%)
Sep 18, 2024 279.45 281.14 275.43 275.91 1,521,770 -3.50(-1.25%)
Sep 17, 2024 278.07 281.54 278.07 279.41 2,163,299 +0.81(+0.29%)
Sep 16, 2024 279.03 279.78 276.97 278.60 1,699,566 +1.09(+0.39%)
Sep 13, 2024 276.78 278.68 275.83 277.51 1,183,147 +0.51(+0.18%)
Sep 12, 2024 276.18 277.61 272.52 277.00 1,506,643 +0.92(+0.33%)
Sep 11, 2024 275.92 276.45 269.35 276.08 1,563,838 -1.77(-0.64%)
Sep 10, 2024 275.66 278.17 274.08 277.86 1,361,125 +3.65(+1.33%)
Sep 09, 2024 268.34 274.74 268.34 274.20 1,793,475 +6.00(+2.24%)
Sep 06, 2024 269.68 270.12 266.44 268.20 2,828,741 -0.61(-0.23%)
Sep 05, 2024 273.42 273.56 267.67 268.81 1,865,663 -5.03(-1.84%)
Sep 04, 2024 274.61 276.85 272.30 273.84 1,381,302 -0.33(-0.12%)
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.