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 (%)
Jun 30, 2022 202.61 205.23 201.50 202.33 2,311,521 -2.07(-1.01%)
Jun 29, 2022 206.26 207.81 202.46 204.41 1,676,235 -1.80(-0.87%)
Jun 28, 2022 210.69 212.31 206.06 206.21 1,466,786 -4.09(-1.95%)
Jun 27, 2022 210.26 212.41 208.05 210.30 1,680,668 -0.46(-0.22%)
Jun 24, 2022 204.31 210.82 204.19 210.76 1,984,771 +7.91(+3.90%)
Jun 23, 2022 201.82 203.42 200.55 202.85 1,409,306 +3.06(+1.53%)
Jun 22, 2022 197.01 202.08 196.50 199.79 1,563,070 +0.54(+0.27%)
Jun 21, 2022 195.97 199.82 195.47 199.25 1,837,447 +6.32(+3.28%)
Jun 17, 2022 192.12 194.09 189.40 192.93 3,472,881 +0.33(+0.17%)
Jun 16, 2022 196.11 197.65 191.26 192.60 1,864,399 -6.95(-3.48%)
Jun 15, 2022 198.42 202.43 196.19 199.55 1,852,675 +2.91(+1.48%)
Jun 14, 2022 197.98 197.98 194.58 196.64 1,848,169 -0.61(-0.31%)
Jun 13, 2022 199.29 201.27 196.61 197.25 1,864,482 -6.61(-3.24%)
Jun 10, 2022 205.14 206.36 202.74 203.86 1,909,025 -3.93(-1.89%)
Jun 09, 2022 210.46 212.90 207.65 207.79 1,121,532 -3.13(-1.48%)
Jun 08, 2022 211.77 212.66 209.56 210.92 1,074,710 -2.19(-1.03%)
Jun 07, 2022 208.84 213.55 208.84 213.11 1,127,528 +2.66(+1.26%)
Jun 06, 2022 213.31 214.97 210.06 210.46 1,469,252 -1.12(-0.53%)
Jun 03, 2022 213.49 213.70 210.45 211.58 1,507,255 -2.91(-1.35%)
Jun 02, 2022 210.57 214.64 208.62 214.48 1,472,967 +4.21(+2.00%)
Jun 01, 2022 214.79 215.43 209.90 210.28 1,458,907 -3.47(-1.62%)
May 31, 2022 214.91 215.94 212.19 213.75 3,136,588 -1.65(-0.77%)
May 27, 2022 210.93 215.44 210.58 215.39 1,527,590 +6.12(+2.92%)
May 26, 2022 206.13 210.84 205.72 209.28 1,406,268 +4.20(+2.05%)
May 25, 2022 203.43 205.84 202.62 205.08 1,397,148 +1.12(+0.55%)
May 24, 2022 203.27 204.79 201.13 203.96 1,943,831 -0.22(-0.11%)
May 23, 2022 202.58 204.30 201.08 204.18 1,552,175 +4.14(+2.07%)
May 20, 2022 200.25 201.21 195.23 200.03 2,754,839 +1.72(+0.87%)
May 19, 2022 199.50 200.91 197.06 198.32 1,687,524 -1.58(-0.79%)
May 18, 2022 204.68 204.77 199.23 199.90 1,698,902 -6.19(-3.00%)
May 17, 2022 203.06 206.69 202.16 206.09 1,915,524 +6.10(+3.05%)
May 16, 2022 200.02 201.26 197.27 200.00 2,024,748 -0.18(-0.09%)
May 13, 2022 200.64 201.32 198.34 200.18 2,493,692 +1.26(+0.63%)
May 12, 2022 198.79 200.25 195.89 198.92 1,994,874 -1.01(-0.50%)
May 11, 2022 201.95 205.20 199.20 199.93 2,201,930 -3.65(-1.79%)
May 10, 2022 203.90 206.01 200.71 203.58 2,636,087 +2.44(+1.22%)
May 09, 2022 205.21 206.35 200.51 201.14 2,714,661 -6.85(-3.30%)
May 06, 2022 208.21 209.20 205.09 207.99 1,649,657 -1.55(-0.74%)
May 05, 2022 218.88 218.88 207.23 209.55 2,193,956 -9.89(-4.51%)
May 04, 2022 212.67 219.95 211.22 219.44 1,701,727 +7.04(+3.31%)
May 03, 2022 210.90 213.75 210.09 212.40 2,041,610 +2.13(+1.01%)
May 02, 2022 210.72 212.88 206.26 210.28 2,381,440 +1.09(+0.52%)
Apr 29, 2022 219.25 219.71 208.51 209.18 2,742,881 -11.03(-5.01%)
Apr 28, 2022 219.77 222.13 218.19 220.21 2,346,406 +1.61(+0.74%)
Apr 27, 2022 215.72 223.18 214.26 218.60 2,390,921 +5.49(+2.57%)
Apr 26, 2022 215.38 217.85 213.01 213.11 2,269,138 -4.58(-2.11%)
Apr 25, 2022 213.97 218.03 212.57 217.69 1,888,166 +3.39(+1.58%)
Apr 22, 2022 221.08 222.62 214.09 214.30 1,782,762 -6.39(-2.89%)
Apr 21, 2022 223.75 225.55 220.10 220.69 1,400,854 -2.34(-1.05%)
Apr 20, 2022 222.21 223.50 221.56 223.03 1,612,195 +2.90(+1.32%)
Apr 19, 2022 217.83 220.96 216.09 220.13 2,360,792 +2.30(+1.06%)
Apr 18, 2022 218.60 220.30 216.09 217.83 2,362,871 -1.92(-0.87%)
Apr 14, 2022 224.10 224.99 219.19 219.75 2,308,781 -4.35(-1.94%)
Apr 13, 2022 222.29 224.51 222.22 224.10 1,633,569 +2.57(+1.16%)
Apr 12, 2022 224.60 225.24 221.09 221.53 1,777,082 +0.10(+0.04%)
Apr 11, 2022 227.93 228.87 221.06 221.43 2,177,215 -6.47(-2.84%)
Apr 08, 2022 228.55 229.79 227.00 227.91 1,532,503 -0.76(-0.33%)
Apr 07, 2022 226.82 229.68 226.79 228.66 2,259,586 +0.68(+0.30%)
Apr 06, 2022 225.97 229.19 225.67 227.98 2,407,919 -0.20(-0.09%)
Apr 05, 2022 225.24 230.71 224.88 228.18 2,627,705 +2.70(+1.20%)
Apr 04, 2022 224.12 226.39 223.75 225.48 2,047,225 +1.61(+0.72%)
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.