Skip to main content

Automatic Data Processing (NQ: ADP )

249.81 +1.48 (+0.60%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 246.43 246.43 241.75 243.14 2,086,765 -3.29(-1.34%)
Jul 28, 2023 249.84 250.74 245.40 246.44 1,818,898 -0.27(-0.11%)
Jul 27, 2023 250.51 252.56 245.48 246.70 2,722,750 -2.53(-1.01%)
Jul 26, 2023 239.94 251.88 239.94 249.23 3,455,384 +12.75(+5.39%)
Jul 25, 2023 234.64 237.06 234.17 236.47 1,969,529 +0.96(+0.41%)
Jul 24, 2023 233.43 235.62 233.03 235.51 1,591,075 +1.78(+0.76%)
Jul 21, 2023 234.72 235.83 233.57 233.73 4,855,606 +0.60(+0.26%)
Jul 20, 2023 232.54 234.36 231.37 233.13 1,478,476 -0.25(-0.11%)
Jul 19, 2023 231.26 234.56 231.19 233.38 1,849,721 +1.41(+0.61%)
Jul 18, 2023 229.50 233.14 229.12 231.97 1,747,528 +2.14(+0.93%)
Jul 17, 2023 224.46 230.53 224.46 229.83 1,729,683 +4.18(+1.85%)
Jul 14, 2023 223.42 225.88 222.85 225.65 1,205,730 +2.27(+1.02%)
Jul 13, 2023 221.49 223.82 220.87 223.38 1,212,275 +2.13(+0.96%)
Jul 12, 2023 225.07 225.16 220.63 221.24 1,391,938 -1.37(-0.61%)
Jul 11, 2023 221.09 222.87 219.90 222.61 1,299,835 +2.09(+0.95%)
Jul 10, 2023 215.59 221.97 215.56 220.53 1,818,534 +5.43(+2.52%)
Jul 07, 2023 216.16 217.66 214.88 215.10 1,706,815 -2.86(-1.31%)
Jul 06, 2023 214.46 218.46 214.46 217.96 1,921,435 +1.92(+0.89%)
Jul 05, 2023 214.48 216.53 213.60 216.04 1,131,857 +0.95(+0.44%)
Jul 03, 2023 214.59 215.58 212.65 215.09 862,658 -1.04(-0.48%)
Jun 30, 2023 213.90 216.88 213.84 216.13 1,812,210 +3.27(+1.54%)
Jun 29, 2023 212.50 215.82 210.72 212.85 1,565,756 +0.84(+0.39%)
Jun 28, 2023 211.57 212.88 210.17 212.02 1,754,821 +0.00(+0.00%)
Jun 27, 2023 212.12 212.76 210.49 212.02 1,335,523 +0.07(+0.03%)
Jun 26, 2023 209.37 212.69 209.28 211.95 1,189,492 +1.68(+0.80%)
Jun 23, 2023 214.81 215.21 209.66 210.27 2,233,771 -6.46(-2.98%)
Jun 22, 2023 216.48 218.57 215.19 216.73 1,301,443 -0.16(-0.07%)
Jun 21, 2023 215.78 218.12 214.69 216.89 1,629,813 +0.28(+0.13%)
Jun 20, 2023 217.78 218.58 216.24 216.61 1,809,558 -1.02(-0.47%)
Jun 16, 2023 218.59 219.03 217.06 217.63 3,393,929 +0.34(+0.16%)
Jun 15, 2023 212.71 217.87 212.01 217.29 1,943,562 +7.82(+3.73%)
May 08, 2023 211.53 211.64 208.77 209.47 1,024,524 -1.18(-0.56%)
May 05, 2023 210.33 212.68 209.15 210.66 1,488,464 +1.63(+0.78%)
May 04, 2023 211.69 211.82 208.34 209.02 1,269,920 -2.12(-1.01%)
May 03, 2023 213.17 214.69 211.12 211.14 1,641,596 -0.55(-0.26%)
May 02, 2023 215.80 216.57 209.93 211.69 1,816,042 -4.48(-2.07%)
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.