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

Automatic Data Processing (NQ: ADP )

241.99 -0.91 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jan 03, 2023 234.09 234.79 228.72 231.04 1,799,989 -1.17(-0.50%)
Dec 30, 2022 233.03 233.51 229.48 232.21 1,072,495 -1.71(-0.73%)
Dec 29, 2022 231.55 235.10 231.55 233.92 1,003,151 +2.69(+1.16%)
Dec 28, 2022 234.63 235.98 231.10 231.23 1,075,185 -3.09(-1.32%)
Dec 27, 2022 234.65 235.44 232.68 234.32 1,066,437 +0.09(+0.04%)
Dec 23, 2022 231.30 234.92 230.00 234.23 1,079,614 +1.73(+0.74%)
Dec 22, 2022 237.67 237.90 230.15 232.50 2,438,023 -7.66(-3.19%)
Dec 21, 2022 239.07 240.67 237.33 240.16 1,379,770 +3.04(+1.28%)
Dec 20, 2022 238.06 238.48 234.91 237.12 1,487,289 -1.12(-0.47%)
Dec 19, 2022 238.48 240.22 236.88 238.24 1,862,241 -1.93(-0.81%)
Dec 16, 2022 239.38 241.02 237.63 240.17 4,167,710 -1.69(-0.70%)
Dec 15, 2022 249.81 250.53 241.17 241.86 1,896,032 -10.98(-4.34%)
Dec 14, 2022 255.18 258.07 251.48 252.84 1,916,431 -2.06(-0.81%)
Dec 13, 2022 266.26 267.27 253.83 254.90 2,147,005 -2.17(-0.84%)
Dec 12, 2022 251.46 257.60 249.72 257.07 1,314,203 +6.93(+2.77%)
Dec 09, 2022 252.93 253.13 249.80 250.14 2,048,375 -2.67(-1.06%)
Dec 08, 2022 251.18 253.76 251.01 252.81 1,231,444 +2.02(+0.81%)
Dec 07, 2022 250.80 251.36 248.96 250.79 1,307,999 +0.67(+0.27%)
Dec 06, 2022 255.68 256.06 248.69 250.12 1,417,533 -5.67(-2.22%)
Dec 05, 2022 257.88 258.31 254.89 255.79 1,298,219 -5.33(-2.04%)
Dec 02, 2022 254.55 262.06 254.55 261.12 1,867,715 +1.89(+0.73%)
Dec 01, 2022 258.37 260.64 255.33 259.24 1,498,607 +3.69(+1.44%)
Nov 30, 2022 248.72 256.33 246.36 255.55 4,295,225 +6.85(+2.75%)
Nov 29, 2022 248.79 250.29 247.12 248.70 1,169,744 -1.23(-0.49%)
Nov 28, 2022 254.92 255.75 249.22 249.93 1,515,021 -5.44(-2.13%)
Nov 25, 2022 255.03 256.32 253.44 255.37 614,680 +1.33(+0.52%)
Nov 23, 2022 253.44 255.41 251.78 254.04 1,433,347 +0.59(+0.23%)
Nov 22, 2022 251.38 254.00 249.67 253.45 1,308,860 +4.23(+1.70%)
Nov 21, 2022 249.51 251.96 247.82 249.22 1,285,493 +1.53(+0.62%)
Nov 18, 2022 248.06 249.43 245.56 247.69 1,867,294 +2.39(+0.97%)
Nov 17, 2022 242.78 246.71 241.63 245.30 1,154,367 -0.07(-0.03%)
Nov 16, 2022 246.37 248.37 244.82 245.37 1,478,946 +0.29(+0.12%)
Nov 15, 2022 242.54 246.65 240.80 245.08 1,568,279 +3.13(+1.30%)
Nov 14, 2022 240.89 244.54 240.28 241.95 1,608,904 +0.82(+0.34%)
Nov 11, 2022 245.94 247.63 239.38 241.12 2,198,301 -5.47(-2.22%)
Nov 10, 2022 243.01 247.35 239.53 246.59 2,762,612 +14.03(+6.03%)
Nov 09, 2022 235.72 237.61 232.20 232.56 1,284,646 -4.51(-1.90%)
Nov 08, 2022 233.10 240.37 232.31 237.07 1,782,187 +4.48(+1.93%)
Nov 07, 2022 230.76 233.38 228.63 232.59 1,292,392 +3.43(+1.50%)
Nov 04, 2022 231.05 231.79 224.53 229.16 1,518,195 +0.74(+0.32%)
Nov 03, 2022 226.90 232.06 225.80 228.42 2,053,846 -1.30(-0.56%)
Nov 02, 2022 235.72 229.62 229.72 1,645,910 -6.00(-2.54%)
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.