Skip to main content

Automatic Data Processing (NQ: ADP )

215.14 -1.60 (-0.74%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 217.20 217.96 215.23 216.74 1,252,588 +0.50(+0.23%)
Jun 05, 2023 217.05 217.27 215.61 216.24 1,205,407 -0.28(-0.13%)
Jun 02, 2023 212.70 216.94 211.41 216.52 1,449,247 +4.71(+2.22%)
Jun 01, 2023 210.39 212.17 208.66 211.81 1,963,153 +2.82(+1.35%)
May 31, 2023 210.45 210.51 206.17 208.99 7,408,433 -1.13(-0.54%)
May 30, 2023 212.66 213.00 207.72 210.12 1,916,396 -2.36(-1.11%)
May 26, 2023 211.41 212.96 209.92 212.48 2,143,589 +2.08(+0.99%)
May 25, 2023 211.81 212.10 208.81 210.40 2,066,155 -3.60(-1.68%)
May 24, 2023 215.73 215.99 213.91 214.00 1,434,162 -1.55(-0.72%)
May 23, 2023 216.00 216.50 215.04 215.55 1,942,936 -0.98(-0.45%)
May 22, 2023 216.86 217.40 215.21 216.53 1,521,645 +0.35(+0.16%)
May 19, 2023 216.64 217.54 215.26 216.18 1,504,198 +0.75(+0.35%)
May 18, 2023 213.30 215.79 213.01 215.43 1,598,194 +1.47(+0.69%)
May 17, 2023 213.74 214.99 212.37 213.96 1,257,344 +1.62(+0.76%)
May 16, 2023 213.51 213.87 211.89 212.34 1,706,757 -2.05(-0.96%)
May 15, 2023 212.24 214.57 212.00 214.39 893,410 +1.65(+0.78%)
May 12, 2023 210.76 212.95 210.75 212.74 1,256,973 +2.93(+1.40%)
May 11, 2023 213.76 214.52 209.14 209.81 1,935,132 -5.20(-2.42%)
May 10, 2023 215.04 215.98 212.06 215.01 1,007,882 +1.35(+0.63%)
May 09, 2023 213.93 214.26 212.15 213.66 1,204,400 -0.61(-0.28%)
May 08, 2023 216.37 216.49 213.56 214.27 1,001,584 -1.21(-0.56%)
May 05, 2023 215.15 217.55 213.94 215.48 1,455,136 +1.67(+0.78%)
May 04, 2023 216.54 216.67 213.11 213.81 1,241,485 -2.17(-1.00%)
May 03, 2023 218.05 219.61 215.96 215.98 1,604,839 -0.56(-0.26%)
May 02, 2023 220.74 221.53 214.74 216.54 1,775,379 -4.58(-2.07%)
May 01, 2023 219.23 222.55 218.85 221.12 1,699,684 +1.12(+0.51%)
Apr 28, 2023 216.49 220.06 216.49 220.00 2,427,856 +3.84(+1.78%)
Apr 27, 2023 211.99 216.96 211.40 216.16 2,180,940 +5.33(+2.53%)
Apr 26, 2023 203.13 212.66 201.46 210.83 3,277,008 -0.86(-0.41%)
Apr 25, 2023 214.88 214.88 211.64 211.69 2,161,625 -3.78(-1.75%)
Apr 24, 2023 215.88 216.78 214.79 215.47 1,331,702 +0.26(+0.12%)
Apr 21, 2023 215.98 215.98 213.81 215.21 1,093,007 -0.41(-0.19%)
Apr 20, 2023 215.74 216.57 214.36 215.62 1,117,764 -1.42(-0.65%)
Apr 19, 2023 216.93 218.12 216.66 217.04 862,940 -0.28(-0.13%)
Apr 18, 2023 218.68 219.47 216.62 217.32 932,105 -0.84(-0.39%)
Apr 17, 2023 216.23 218.23 215.73 218.16 1,648,344 +2.46(+1.14%)
Apr 14, 2023 216.22 218.00 213.79 215.70 1,224,198 -1.55(-0.71%)
Apr 13, 2023 215.87 217.63 214.47 217.25 1,293,886 +1.59(+0.74%)
Apr 12, 2023 215.80 217.20 214.89 215.66 1,654,659 +0.45(+0.21%)
Apr 11, 2023 214.34 215.46 213.29 215.21 1,370,777 +0.99(+0.46%)
Apr 10, 2023 214.11 214.76 213.02 214.22 1,181,425 -1.89(-0.87%)
Apr 06, 2023 213.18 216.37 212.58 216.11 1,966,560 +2.94(+1.38%)
Apr 05, 2023 213.41 214.56 211.32 213.17 2,223,955 -0.87(-0.41%)
Apr 04, 2023 216.15 216.97 212.19 214.04 2,384,938 -2.77(-1.28%)
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.