Skip to main content

Automatic Data Processing (NQ: ADP )

223.72 +0.25 (+0.11%)
Streaming Delayed Price Updated: 11:58 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 223.63 226.03 222.80 223.47 1,375,757 -1.84(-0.82%)
Feb 03, 2023 226.33 227.87 220.81 225.31 2,328,906 -3.68(-1.61%)
Feb 02, 2023 226.86 229.15 224.57 228.99 2,953,501 +2.26(+1.00%)
Feb 01, 2023 225.71 228.10 221.51 226.73 1,980,736 +0.92(+0.41%)
Jan 31, 2023 223.73 226.53 222.99 225.81 2,788,685 +3.46(+1.56%)
Jan 30, 2023 220.05 223.30 218.49 222.35 3,593,966 +1.55(+0.70%)
Jan 27, 2023 224.50 225.88 220.21 220.80 4,945,255 -4.63(-2.05%)
Jan 26, 2023 226.81 228.85 225.12 225.43 3,021,272 -2.58(-1.13%)
Jan 25, 2023 234.25 234.25 223.66 228.01 3,694,872 -11.14(-4.66%)
Jan 24, 2023 241.02 241.02 238.14 239.15 1,424,965 -1.81(-0.75%)
Jan 23, 2023 236.48 241.86 235.44 240.96 1,654,698 +3.79(+1.60%)
Jan 20, 2023 232.50 237.71 232.26 237.17 1,715,607 +3.85(+1.65%)
Jan 19, 2023 232.80 234.93 232.20 233.32 1,646,127 -0.93(-0.40%)
Jan 18, 2023 237.69 237.90 234.21 234.25 2,095,040 -2.53(-1.07%)
Jan 17, 2023 243.79 244.35 236.13 236.78 2,972,493 -8.58(-3.50%)
Jan 13, 2023 243.80 246.67 242.68 245.36 1,712,865 +1.10(+0.45%)
Jan 12, 2023 244.36 245.93 242.58 244.26 1,169,989 -0.79(-0.32%)
Jan 11, 2023 241.96 245.22 241.48 245.05 1,364,084 +4.27(+1.77%)
Jan 10, 2023 239.01 241.01 237.46 240.78 969,444 +1.27(+0.53%)
Jan 09, 2023 241.12 243.52 239.27 239.51 2,035,447 -0.65(-0.27%)
Jan 06, 2023 235.98 242.51 235.05 240.16 1,771,737 +6.53(+2.80%)
Jan 05, 2023 237.50 238.06 232.18 233.63 1,574,957 -5.15(-2.16%)
Jan 04, 2023 240.17 241.37 236.92 238.78 1,367,848 +1.12(+0.47%)
Jan 03, 2023 240.79 241.51 235.27 237.66 1,749,880 -1.20(-0.50%)
Dec 30, 2022 239.70 240.20 236.05 238.86 1,042,639 -1.76(-0.73%)
Dec 29, 2022 238.18 241.83 238.18 240.62 975,225 +2.77(+1.16%)
Dec 28, 2022 241.35 242.74 237.72 237.85 1,045,254 -3.18(-1.32%)
Dec 27, 2022 241.37 242.19 239.34 241.03 1,036,749 +0.09(+0.04%)
Dec 23, 2022 237.92 241.65 236.59 240.94 1,049,559 +1.78(+0.74%)
Dec 22, 2022 244.48 244.71 236.74 239.16 2,370,152 -7.88(-3.19%)
Dec 21, 2022 245.92 247.56 244.12 247.04 1,341,359 +3.13(+1.28%)
Dec 20, 2022 244.88 245.31 241.64 243.91 1,445,885 -1.15(-0.47%)
Dec 19, 2022 245.31 247.09 243.66 245.06 1,810,399 -1.99(-0.81%)
Dec 16, 2022 246.24 247.92 244.44 247.05 4,051,687 -1.74(-0.70%)
Dec 15, 2022 256.96 257.70 248.08 248.79 1,843,249 -11.29(-4.34%)
Dec 14, 2022 262.49 265.46 258.68 260.08 1,863,080 -2.12(-0.81%)
Dec 13, 2022 273.89 274.92 261.10 262.20 2,087,236 -2.23(-0.84%)
Dec 12, 2022 258.66 264.98 256.87 264.43 1,277,618 +7.13(+2.77%)
Dec 09, 2022 260.17 260.38 256.95 257.30 1,991,351 -2.75(-1.06%)
Dec 08, 2022 258.37 261.02 258.20 260.05 1,197,163 +2.08(+0.81%)
Dec 07, 2022 257.98 258.56 256.09 257.97 1,271,586 +0.69(+0.27%)
Dec 06, 2022 263.01 263.39 255.81 257.28 1,378,071 -5.83(-2.22%)
Dec 05, 2022 265.26 265.71 262.19 263.12 1,262,078 -5.48(-2.04%)
Dec 02, 2022 261.84 269.57 261.84 268.60 1,815,720 +1.94(+0.73%)
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.