Skip to main content

Automatic Data Processing (NQ: ADP )

242.30 -2.82 (-1.15%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 220.35 222.20 218.58 218.82 2,972,116 -1.51(-0.68%)
Sep 29, 2022 223.29 223.30 217.99 220.33 2,088,571 -4.06(-1.81%)
Sep 28, 2022 221.76 225.74 219.73 224.39 2,416,637 +4.19(+1.90%)
Sep 27, 2022 222.90 224.39 218.18 220.20 1,935,782 -0.99(-0.45%)
Sep 26, 2022 222.48 224.83 220.40 221.19 1,743,432 -1.59(-0.71%)
Sep 23, 2022 222.74 223.36 220.27 222.78 2,018,282 -0.18(-0.08%)
Sep 22, 2022 222.36 224.91 221.39 222.96 1,683,095 +0.05(+0.02%)
Sep 21, 2022 227.93 229.37 222.84 222.91 1,478,675 -3.02(-1.34%)
Sep 20, 2022 226.83 227.04 224.08 225.93 1,805,453 -2.11(-0.92%)
Sep 19, 2022 223.30 228.14 223.29 228.04 1,521,242 +2.01(+0.89%)
Sep 16, 2022 222.43 226.65 220.80 226.03 2,811,309 +2.83(+1.27%)
Sep 15, 2022 225.94 227.11 222.11 223.19 2,167,067 -3.65(-1.61%)
Sep 14, 2022 228.31 229.00 225.06 226.84 2,617,531 -0.56(-0.25%)
Sep 13, 2022 232.12 233.24 226.59 227.40 2,690,271 -8.60(-3.64%)
Sep 12, 2022 237.09 237.74 235.38 236.00 1,706,823 -0.34(-0.14%)
Sep 09, 2022 235.25 237.09 233.25 236.34 2,146,031 +2.28(+0.98%)
Sep 08, 2022 228.98 234.18 228.10 234.06 1,760,032 +1.22(+0.52%)
Sep 07, 2022 228.36 233.40 228.06 232.84 2,134,185 +3.45(+1.50%)
Sep 06, 2022 229.63 231.59 228.03 229.39 2,262,608 -0.33(-0.14%)
Sep 02, 2022 236.27 237.92 228.38 229.72 2,542,492 -7.20(-3.04%)
Sep 01, 2022 234.16 237.06 233.23 236.92 1,347,683 +1.49(+0.63%)
Aug 31, 2022 239.05 239.22 234.61 235.43 2,167,463 -1.14(-0.48%)
Aug 30, 2022 239.64 239.75 235.16 236.56 1,302,226 -3.17(-1.32%)
Aug 29, 2022 239.81 241.70 238.43 239.74 1,222,894 -1.54(-0.64%)
Aug 26, 2022 249.00 249.27 241.01 241.28 1,784,347 -7.45(-2.99%)
Aug 25, 2022 247.25 248.87 246.35 248.72 978,600 +1.99(+0.81%)
Aug 24, 2022 246.78 247.88 245.87 246.73 897,258 +0.36(+0.14%)
Aug 23, 2022 246.74 247.62 245.63 246.37 1,092,637 -0.59(-0.24%)
Aug 22, 2022 249.48 249.48 246.06 246.96 1,425,782 -3.31(-1.32%)
Aug 19, 2022 249.77 250.78 249.19 250.27 2,294,392 -1.08(-0.43%)
Aug 18, 2022 250.80 251.98 250.01 251.35 1,088,943 +0.24(+0.10%)
Aug 17, 2022 248.96 251.93 248.45 251.11 1,231,876 +0.63(+0.25%)
Aug 16, 2022 248.74 251.07 248.25 250.48 1,142,907 +0.32(+0.13%)
Aug 15, 2022 246.08 250.36 245.67 250.17 1,109,806 +2.82(+1.14%)
Aug 12, 2022 242.55 247.71 241.78 247.34 1,306,397 +6.31(+2.62%)
Aug 11, 2022 243.37 244.02 240.79 241.03 1,638,014 -2.16(-0.89%)
Aug 10, 2022 245.58 245.63 241.79 243.19 1,670,270 +2.57(+1.07%)
Aug 09, 2022 239.60 242.33 238.27 240.62 1,111,251 +1.15(+0.48%)
Aug 08, 2022 240.45 242.14 238.18 239.47 1,135,689 +1.36(+0.57%)
Aug 05, 2022 232.22 238.35 232.22 238.12 1,213,442 +3.09(+1.32%)
Aug 04, 2022 235.70 235.99 233.39 235.02 1,240,978 -0.32(-0.14%)
Aug 03, 2022 232.37 236.55 231.23 235.34 1,296,417 +3.56(+1.54%)
Aug 02, 2022 232.88 233.67 229.93 231.78 1,170,392 -0.67(-0.29%)
Aug 01, 2022 231.29 233.60 230.76 232.45 1,260,726 +0.19(+0.08%)
Jul 29, 2022 230.95 233.15 229.07 232.26 1,884,825 +1.58(+0.68%)
Jul 28, 2022 226.37 231.44 224.46 230.68 1,904,709 +5.24(+2.32%)
Jul 27, 2022 211.86 226.07 210.56 225.44 2,991,171 +15.54(+7.40%)
Jul 26, 2022 210.13 211.92 208.41 209.90 1,618,002 -0.45(-0.21%)
Jul 25, 2022 212.88 213.09 208.88 210.35 906,103 -1.89(-0.89%)
Jul 22, 2022 211.06 214.20 210.73 212.24 1,710,760 +2.17(+1.03%)
Jul 21, 2022 207.81 210.35 206.83 210.08 2,459,413 +1.97(+0.94%)
Jul 20, 2022 210.43 211.00 206.76 208.11 2,314,670 -2.78(-1.32%)
Jul 19, 2022 206.38 211.33 205.38 210.89 1,767,525 +7.35(+3.61%)
Jul 18, 2022 206.41 207.69 202.76 203.54 1,284,173 -2.72(-1.32%)
Jul 15, 2022 205.50 207.13 205.15 206.26 1,183,021 +2.82(+1.39%)
Jul 14, 2022 200.94 204.01 199.26 203.44 990,584 +0.16(+0.08%)
Jul 13, 2022 201.39 205.22 200.45 203.28 1,120,281 -1.21(-0.59%)
Jul 12, 2022 207.83 209.28 203.53 204.49 1,310,766 -2.50(-1.21%)
Jul 11, 2022 208.92 209.44 206.38 206.99 1,183,282 -2.29(-1.10%)
Jul 08, 2022 207.20 209.84 206.82 209.29 1,197,328 +0.72(+0.35%)
Jul 07, 2022 209.36 210.30 207.81 208.56 1,775,320 -0.71(-0.34%)
Jul 06, 2022 206.11 210.81 205.54 209.28 1,402,830 +4.60(+2.25%)
Jul 05, 2022 202.90 204.70 198.06 204.67 1,511,098 -0.72(-0.35%)
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.