Indicators

Automatic Data Processing (NQ: ADP )

247.33 +5.44 (+2.25%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	217.50	220.22	216.78	219.52	2,868,541	+3.36(+1.56%)
Jan 30, 2023	213.92	217.08	212.41	216.16	3,696,882	+1.51(+0.70%)
Jan 27, 2023	218.25	219.59	214.08	214.65	5,086,867	-4.50(-2.05%)
Jan 26, 2023	220.50	222.48	218.85	219.15	3,107,788	-2.51(-1.13%)
Jan 25, 2023	227.73	227.73	217.43	221.66	3,800,678	-10.83(-4.66%)
Jan 24, 2023	234.31	234.31	231.51	232.49	1,465,770	-1.76(-0.75%)
Jan 23, 2023	229.90	235.13	228.89	234.25	1,702,081	+3.69(+1.60%)
Jan 20, 2023	226.03	231.09	225.79	230.57	1,764,735	+3.74(+1.65%)
Jan 19, 2023	226.32	228.39	225.74	226.82	1,693,265	-0.90(-0.40%)
Jan 18, 2023	231.07	231.28	227.69	227.73	2,155,033	-2.46(-1.07%)
Jan 17, 2023	237.00	237.55	229.56	230.19	3,057,613	-8.34(-3.50%)
Jan 13, 2023	237.01	239.80	235.92	238.53	1,761,914	+1.07(+0.45%)
Jan 12, 2023	237.56	239.08	235.83	237.46	1,203,492	-0.77(-0.32%)
Jan 11, 2023	235.22	238.39	234.76	238.23	1,403,145	+4.15(+1.77%)
Jan 10, 2023	232.36	234.30	230.85	234.08	997,204	+1.23(+0.53%)
Jan 09, 2023	234.41	236.74	232.61	232.84	2,093,733	-0.63(-0.27%)
Jan 06, 2023	229.41	235.76	228.51	233.47	1,822,472	+6.35(+2.79%)
Jan 05, 2023	230.89	231.43	225.72	227.13	1,620,057	-5.01(-2.16%)
Jan 04, 2023	233.48	234.65	230.32	232.13	1,407,017	+1.09(+0.47%)

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.