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%)
Mar 01, 2023 214.02 214.73 211.75 213.45 1,427,591 -0.25(-0.12%)
Feb 28, 2023 214.76 216.08 213.29 213.70 2,111,142 -1.73(-0.80%)
Feb 27, 2023 216.79 217.99 215.01 215.43 1,290,159 +0.02(+0.01%)
Feb 24, 2023 213.57 215.85 213.57 215.41 1,864,690 -1.17(-0.54%)
Feb 23, 2023 217.68 217.80 214.22 216.58 1,476,837 -0.15(-0.07%)
Feb 22, 2023 219.51 220.18 215.81 216.72 1,739,124 -1.70(-0.78%)
Feb 21, 2023 220.38 221.59 217.43 218.43 1,951,179 -3.90(-1.76%)
Feb 17, 2023 220.35 222.57 219.80 222.33 1,707,025 +1.18(+0.53%)
Feb 16, 2023 219.71 222.45 218.76 221.15 2,049,426 -0.36(-0.16%)
Feb 15, 2023 218.11 221.56 217.38 221.51 1,782,022 +3.17(+1.45%)
Feb 14, 2023 220.51 221.03 216.91 218.34 1,626,731 -2.69(-1.22%)
Feb 13, 2023 220.35 221.50 219.43 221.03 1,769,865 +1.50(+0.68%)
Feb 10, 2023 216.82 220.43 216.82 219.53 2,343,401 +1.86(+0.85%)
Feb 09, 2023 219.65 221.98 217.56 217.68 2,809,255 -0.07(-0.03%)
Feb 08, 2023 218.59 220.64 216.78 217.75 1,690,661 -2.71(-1.23%)
Feb 07, 2023 216.84 221.24 215.70 220.46 2,052,822 +3.21(+1.48%)
Feb 06, 2023 217.40 219.74 216.60 217.25 1,415,153 -1.79(-0.82%)
Feb 03, 2023 220.03 221.53 214.66 219.04 2,395,596 -3.58(-1.61%)
Feb 02, 2023 220.54 222.77 218.32 222.62 3,038,077 +2.20(+1.00%)
Feb 01, 2023 219.43 221.75 215.34 220.42 2,037,456 +0.89(+0.41%)
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.