Skip to main content

Automatic Data Processing (NQ: ADP )

240.61 +0.52 (+0.22%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 241.43 242.73 239.62 240.09 1,565,613 -3.21(-1.32%)
May 28, 2024 248.30 248.46 241.91 243.30 1,483,503 -5.60(-2.25%)
May 24, 2024 251.60 252.99 248.34 248.90 973,942 -2.59(-1.03%)
May 23, 2024 254.36 254.36 251.06 251.49 1,096,127 -2.53(-1.00%)
May 22, 2024 252.30 254.64 251.71 254.02 1,272,790 +1.88(+0.75%)
May 21, 2024 253.00 253.00 251.10 252.14 917,477 +0.36(+0.14%)
May 20, 2024 252.44 252.66 250.59 251.78 772,893 -0.55(-0.22%)
May 17, 2024 250.06 252.39 249.24 252.33 1,291,523 +2.27(+0.91%)
May 16, 2024 246.36 250.27 246.03 250.06 1,031,962 +3.44(+1.39%)
May 15, 2024 246.46 248.25 246.00 246.62 1,053,758 +1.12(+0.46%)
May 14, 2024 249.08 249.42 244.50 245.50 1,278,969 -2.30(-0.93%)
May 13, 2024 247.50 249.82 246.77 247.80 950,031 +0.94(+0.38%)
May 10, 2024 245.48 247.21 245.06 246.86 757,878 +1.72(+0.70%)
May 09, 2024 243.84 245.44 242.79 245.15 1,020,238 +2.21(+0.91%)
May 08, 2024 245.05 245.05 241.18 242.94 1,133,453 -2.18(-0.89%)
May 07, 2024 243.06 245.23 242.10 245.12 1,202,297 +2.38(+0.98%)
May 06, 2024 242.28 243.70 241.09 242.74 1,108,751 +0.85(+0.35%)
May 03, 2024 243.02 243.67 239.32 241.89 1,491,534 -0.14(-0.06%)
May 02, 2024 246.01 246.96 241.03 242.03 1,781,191 -5.30(-2.14%)
May 01, 2024 249.69 253.72 244.52 247.33 2,782,116 +5.44(+2.25%)
Apr 30, 2024 244.19 244.49 241.81 241.89 1,945,039 -2.06(-0.84%)
Apr 29, 2024 244.05 244.95 243.18 243.95 1,153,482 +0.88(+0.36%)
Apr 26, 2024 244.10 246.71 242.96 243.07 1,555,490 -3.27(-1.33%)
Apr 25, 2024 249.57 250.30 244.41 246.34 1,224,489 -0.27(-0.11%)
Apr 24, 2024 244.64 246.86 244.32 246.61 1,454,776 -0.23(-0.09%)
Apr 23, 2024 246.76 248.09 245.93 246.84 1,661,743 +0.53(+0.22%)
Apr 22, 2024 245.10 247.58 243.92 246.31 1,328,983 +3.00(+1.23%)
Apr 19, 2024 243.81 244.28 242.45 243.31 1,638,707 +1.32(+0.55%)
Apr 18, 2024 244.50 245.00 241.66 241.99 1,454,207 -0.91(-0.37%)
Apr 17, 2024 245.08 245.08 242.03 242.90 1,126,135 -1.31(-0.54%)
Apr 16, 2024 245.01 245.53 243.43 244.21 1,457,656 +0.13(+0.05%)
Apr 15, 2024 247.08 247.32 243.12 244.08 1,383,647 +0.23(+0.09%)
Apr 12, 2024 242.93 244.19 242.19 243.85 1,226,399 -0.57(-0.23%)
Apr 11, 2024 246.53 246.77 242.97 244.42 1,100,600 -1.37(-0.56%)
Apr 10, 2024 248.34 248.79 244.33 245.79 1,263,247 -4.22(-1.69%)
Apr 09, 2024 248.30 250.10 246.59 250.01 1,161,387 +3.37(+1.37%)
Apr 08, 2024 244.37 247.00 244.27 246.64 905,589 +1.79(+0.73%)
Apr 05, 2024 241.95 245.92 241.27 244.85 1,420,081 +3.36(+1.39%)
Apr 04, 2024 247.57 247.62 241.40 241.49 1,690,646 -3.64(-1.48%)
Apr 03, 2024 247.82 248.41 244.74 245.13 2,370,065 -2.53(-1.02%)
Apr 02, 2024 240.11 248.72 239.72 247.66 2,297,390 +2.35(+0.96%)
Apr 01, 2024 250.38 250.61 245.01 245.31 1,535,363 -4.43(-1.77%)
Mar 28, 2024 249.63 249.84 249.83 249.74 1,302,006 +1.41(+0.57%)
Mar 27, 2024 246.95 249.43 246.88 248.33 1,152,583 +3.26(+1.33%)
Mar 26, 2024 243.56 245.25 243.40 245.07 1,072,912 +0.87(+0.36%)
Mar 25, 2024 247.42 247.75 244.05 244.20 1,069,609 -3.41(-1.38%)
Mar 22, 2024 251.23 251.23 246.96 247.61 1,612,602 -1.34(-0.54%)
Mar 21, 2024 248.47 250.53 247.42 248.95 1,857,951 +1.23(+0.50%)
Mar 20, 2024 245.01 247.87 244.12 247.72 2,105,156 +3.59(+1.47%)
Mar 19, 2024 242.57 244.31 241.28 244.13 1,864,236 +2.28(+0.94%)
Mar 18, 2024 243.61 244.28 241.68 241.85 2,002,083 -0.24(-0.10%)
Mar 15, 2024 242.98 243.83 238.83 242.09 11,912,116 -1.16(-0.48%)
Mar 14, 2024 244.71 244.99 242.23 243.25 1,867,490 -0.96(-0.39%)
Mar 13, 2024 244.67 245.26 243.07 244.21 1,558,998 -0.46(-0.19%)
Mar 12, 2024 244.09 245.66 242.61 244.67 1,978,829 +0.58(+0.24%)
Mar 11, 2024 243.23 244.53 241.70 244.09 1,477,143 +1.69(+0.70%)
Mar 08, 2024 243.90 244.31 241.47 242.40 1,815,868 -1.85(-0.76%)
Mar 07, 2024 243.76 245.97 243.25 244.25 2,445,415 +1.89(+0.78%)
Mar 06, 2024 243.55 244.87 241.68 242.36 2,175,578 -0.24(-0.10%)
Mar 05, 2024 244.94 245.24 241.18 242.60 2,447,331 -2.19(-0.89%)
Mar 04, 2024 245.59 247.99 242.40 244.79 3,682,677 -3.47(-1.40%)
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.