Skip to main content

Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 291.51 292.54 288.94 289.24 2,215,867 -3.54(-1.21%)
Oct 30, 2024 286.20 292.87 285.60 292.78 2,012,726 +4.83(+1.68%)
Oct 29, 2024 285.44 289.66 284.39 287.95 2,582,783 +1.51(+0.53%)
Oct 28, 2024 288.51 289.19 286.04 286.44 1,591,839 -1.52(-0.53%)
Oct 25, 2024 290.37 290.85 287.60 287.96 1,691,505 -1.47(-0.51%)
Oct 24, 2024 290.04 291.24 288.76 289.43 1,261,685 -0.61(-0.21%)
Oct 23, 2024 289.72 292.44 289.36 290.04 1,183,832 -1.30(-0.45%)
Oct 22, 2024 290.15 291.78 288.42 291.34 983,593 +0.43(+0.15%)
Oct 21, 2024 291.73 291.99 289.18 290.91 1,044,334 -1.38(-0.47%)
Oct 18, 2024 292.57 292.76 290.24 292.29 2,738,203 +0.33(+0.11%)
Oct 17, 2024 292.04 292.83 289.99 291.96 2,299,200 +1.26(+0.43%)
Oct 16, 2024 289.11 291.16 287.79 290.70 1,242,117 +0.66(+0.23%)
Oct 15, 2024 291.70 294.18 289.89 290.04 1,532,027 -0.96(-0.33%)
Oct 14, 2024 288.99 291.77 288.43 291.00 969,691 +2.64(+0.92%)
Oct 11, 2024 286.94 288.50 286.66 288.36 952,209 +1.45(+0.51%)
Oct 10, 2024 287.50 287.59 285.72 286.91 864,503 -0.86(-0.30%)
Oct 09, 2024 285.83 288.30 284.59 287.77 1,253,301 +2.35(+0.82%)
Oct 08, 2024 283.05 286.11 281.99 285.42 1,176,051 +3.30(+1.17%)
Oct 07, 2024 283.56 284.92 281.27 282.12 1,443,283 -3.04(-1.07%)
Oct 04, 2024 285.70 286.30 282.67 285.16 1,076,688 +0.54(+0.19%)
Oct 03, 2024 282.79 285.67 282.11 284.62 1,489,492 +1.07(+0.38%)
Oct 02, 2024 280.08 283.76 278.68 283.55 1,297,968 +3.47(+1.24%)
Oct 01, 2024 278.18 281.18 273.45 280.08 1,909,888 +3.35(+1.21%)
Sep 30, 2024 273.51 277.04 272.18 276.73 1,987,878 +3.85(+1.41%)
Sep 27, 2024 274.80 276.21 272.71 272.88 1,581,462 -1.55(-0.56%)
Sep 26, 2024 275.92 276.76 273.63 274.43 1,333,844 -0.82(-0.30%)
Sep 25, 2024 276.36 276.99 274.96 275.25 1,076,391 -1.39(-0.50%)
Sep 24, 2024 277.46 277.96 275.00 276.64 1,436,860 -0.94(-0.34%)
Sep 23, 2024 276.88 277.84 275.27 277.58 1,434,997 +1.17(+0.42%)
Sep 20, 2024 276.78 278.00 274.30 276.41 3,271,546 -1.28(-0.46%)
Sep 19, 2024 279.43 279.71 276.51 277.69 1,559,362 +1.78(+0.65%)
Sep 18, 2024 279.45 281.14 275.43 275.91 1,521,770 -3.50(-1.25%)
Sep 17, 2024 278.07 281.54 278.07 279.41 2,163,299 +0.81(+0.29%)
Sep 16, 2024 279.03 279.78 276.97 278.60 1,699,566 +1.09(+0.39%)
Sep 13, 2024 276.78 278.68 275.83 277.51 1,183,147 +0.51(+0.18%)
Sep 12, 2024 276.18 277.61 272.52 277.00 1,506,643 +0.92(+0.33%)
Sep 11, 2024 275.92 276.45 269.35 276.08 1,563,838 -1.77(-0.64%)
Sep 10, 2024 275.66 278.17 274.08 277.86 1,361,125 +3.65(+1.33%)
Sep 09, 2024 268.34 274.74 268.34 274.20 1,793,475 +6.00(+2.24%)
Sep 06, 2024 269.68 270.12 266.44 268.20 2,828,741 -0.61(-0.23%)
Sep 05, 2024 273.42 273.56 267.67 268.81 1,865,663 -5.03(-1.84%)
Sep 04, 2024 274.61 276.85 272.30 273.84 1,381,302 -0.33(-0.12%)
Sep 03, 2024 271.63 276.62 271.63 274.16 1,597,920 -0.36(-0.13%)
Aug 30, 2024 272.49 275.35 270.93 274.52 1,555,905 +2.54(+0.93%)
Aug 29, 2024 273.16 273.89 270.31 271.99 854,729 +0.68(+0.25%)
Aug 28, 2024 274.40 275.38 270.44 271.31 1,376,511 -1.99(-0.73%)
Aug 27, 2024 269.92 273.72 269.39 273.30 1,266,427 +3.31(+1.23%)
Aug 26, 2024 269.19 270.50 268.75 269.99 796,674 +1.74(+0.65%)
Aug 23, 2024 269.24 269.63 266.85 268.24 1,212,801 +0.22(+0.08%)
Aug 22, 2024 267.58 268.22 265.91 268.02 1,143,365 +1.52(+0.57%)
Aug 21, 2024 264.45 266.76 263.40 266.50 1,311,751 +3.29(+1.25%)
Aug 20, 2024 262.54 263.67 262.10 263.21 918,010 -0.11(-0.04%)
Aug 19, 2024 263.30 264.55 261.56 263.32 1,003,187 +0.56(+0.21%)
Aug 16, 2024 262.36 263.20 260.89 262.76 1,018,353 +0.43(+0.16%)
Aug 15, 2024 262.18 263.34 260.54 262.33 1,175,619 +0.84(+0.32%)
Aug 14, 2024 259.60 262.06 259.05 261.50 1,052,893 +0.90(+0.35%)
Aug 13, 2024 258.46 260.70 257.78 260.59 1,110,075 +2.78(+1.08%)
Aug 12, 2024 259.67 260.42 257.33 257.82 1,263,485 -3.05(-1.17%)
Aug 09, 2024 260.25 261.19 258.62 260.86 1,469,702 -0.61(-0.23%)
Aug 08, 2024 257.21 262.05 257.21 261.47 1,977,992 +3.86(+1.50%)
Aug 07, 2024 258.03 263.88 257.36 257.61 2,021,899 -0.56(-0.22%)
Aug 06, 2024 256.44 261.67 255.18 258.17 1,856,844 +1.32(+0.52%)
Aug 05, 2024 266.11 267.13 255.33 256.84 2,307,323 -5.35(-2.04%)
Aug 02, 2024 260.68 262.62 258.17 262.19 2,325,035 +2.21(+0.85%)
Aug 01, 2024 259.07 262.47 257.49 259.99 2,294,020 -1.31(-0.50%)
Jul 31, 2024 258.80 268.13 257.70 261.30 3,061,930 +4.85(+1.89%)
Jul 30, 2024 254.85 257.45 254.68 256.44 1,770,883 +2.52(+0.99%)
Jul 29, 2024 253.22 254.84 251.36 253.93 2,130,742 +2.53(+1.01%)
Jul 26, 2024 248.31 252.19 248.24 251.40 1,456,882 +3.07(+1.24%)
Jul 25, 2024 247.81 253.07 246.73 248.32 1,483,750 +2.47(+1.00%)
Jul 24, 2024 248.41 248.41 244.56 245.86 1,863,234 -1.24(-0.50%)
Jul 23, 2024 245.68 247.60 244.77 247.10 769,288 +0.36(+0.15%)
Jul 22, 2024 247.92 247.92 244.69 246.74 1,428,500 +1.01(+0.41%)
Jul 19, 2024 246.98 247.62 243.42 245.73 1,431,755 -0.43(-0.17%)
Jul 18, 2024 246.96 250.51 245.87 246.16 1,232,361 -1.84(-0.74%)
Jul 17, 2024 245.55 248.77 245.55 248.00 1,906,546 +3.41(+1.40%)
Jul 16, 2024 241.87 245.33 241.54 244.58 1,259,136 +3.16(+1.31%)
Jul 15, 2024 236.99 241.54 236.99 241.42 1,274,806 +4.60(+1.94%)
Jul 12, 2024 235.09 238.27 234.80 236.82 1,319,319 +2.38(+1.01%)
Jul 11, 2024 232.71 237.02 231.97 234.44 1,892,713 +1.47(+0.63%)
Jul 10, 2024 232.67 233.23 230.11 232.97 1,695,639 -0.56(-0.24%)
Jul 09, 2024 231.95 233.82 231.73 233.53 1,466,033 +1.26(+0.54%)
Jul 08, 2024 234.30 235.24 231.85 232.27 1,456,093 -2.11(-0.90%)
Jul 05, 2024 234.56 235.33 232.57 234.38 1,856,641 -1.34(-0.57%)
Jul 03, 2024 234.76 236.38 233.54 235.72 839,295 +0.28(+0.12%)
Jul 02, 2024 235.41 235.69 232.82 235.44 1,283,566 +0.95(+0.41%)
Jul 01, 2024 238.10 240.20 233.90 234.49 2,135,521 -3.00(-1.27%)
Jun 28, 2024 237.06 239.93 236.28 237.49 2,608,140 +1.38(+0.59%)
Jun 27, 2024 236.67 238.09 235.05 236.11 2,077,331 -0.72(-0.30%)
Jun 26, 2024 245.37 246.43 236.02 236.82 3,162,111 -10.33(-4.18%)
Jun 25, 2024 249.12 249.12 245.20 247.15 1,500,475 -0.80(-0.32%)
Jun 24, 2024 247.01 249.49 245.93 247.95 1,309,706 +1.22(+0.50%)
Jun 21, 2024 245.68 247.34 245.24 246.72 3,107,360 +1.90(+0.78%)
Jun 20, 2024 243.53 245.67 242.68 244.82 1,964,097 +1.64(+0.68%)
Jun 18, 2024 243.91 244.31 242.28 243.18 1,010,095 -0.55(-0.22%)
Jun 17, 2024 239.61 244.72 238.83 243.73 1,354,647 +2.33(+0.96%)
Jun 14, 2024 241.76 242.42 239.72 241.40 1,112,516 -0.25(-0.10%)
Jun 13, 2024 241.65 243.40 240.02 241.65 1,383,591 -1.84(-0.76%)
Jun 12, 2024 243.32 244.25 241.42 243.49 1,783,785 -0.44(-0.18%)
Jun 11, 2024 244.16 245.27 241.10 243.93 1,494,287 -0.29(-0.12%)
Jun 10, 2024 248.58 249.48 241.07 244.22 2,365,111 -5.39(-2.16%)
Jun 07, 2024 246.22 250.38 245.28 249.61 1,668,081 +4.30(+1.75%)
Jun 06, 2024 243.67 246.86 243.58 245.31 1,631,777 +2.17(+0.89%)
Jun 05, 2024 242.51 244.26 240.75 243.14 1,312,402 +0.11(+0.04%)
Jun 04, 2024 241.90 244.80 241.31 243.03 921,578 +1.63(+0.68%)
Jun 03, 2024 241.55 242.90 239.45 241.40 1,125,355 -0.89(-0.37%)
May 31, 2024 238.93 242.39 237.94 242.29 2,751,822 +3.97(+1.66%)
May 30, 2024 238.09 239.19 236.95 238.32 1,655,005 +0.81(+0.34%)
May 29, 2024 238.84 240.12 237.04 237.51 1,582,596 -3.17(-1.32%)
May 28, 2024 245.63 245.79 239.31 240.69 1,499,595 -5.54(-2.25%)
May 24, 2024 248.90 250.28 245.68 246.23 984,507 -2.56(-1.03%)
May 23, 2024 251.63 251.63 248.37 248.79 1,108,017 -2.50(-1.00%)
May 22, 2024 249.59 251.91 249.00 251.29 1,286,596 +1.86(+0.75%)
May 21, 2024 250.28 250.28 248.41 249.43 927,429 +0.36(+0.14%)
May 20, 2024 249.73 249.95 247.90 249.08 781,277 -0.54(-0.22%)
May 17, 2024 247.38 249.68 246.56 249.62 1,305,533 +2.25(+0.91%)
May 16, 2024 243.72 247.58 243.39 247.38 1,043,156 +3.40(+1.40%)
May 15, 2024 243.81 245.59 243.35 243.97 1,065,188 +1.11(+0.46%)
May 14, 2024 246.41 246.74 241.88 242.87 1,292,842 -2.28(-0.93%)
May 13, 2024 244.84 247.14 244.12 245.14 960,336 +0.93(+0.38%)
May 10, 2024 242.85 244.56 242.43 244.21 766,099 +1.70(+0.70%)
May 09, 2024 241.22 242.80 240.19 242.51 1,031,305 +2.18(+0.91%)
May 08, 2024 242.42 242.42 238.59 240.33 1,145,748 -2.16(-0.89%)
May 07, 2024 240.45 242.60 239.50 242.49 1,215,339 +2.36(+0.98%)
May 06, 2024 239.68 241.09 238.51 240.13 1,120,778 +0.84(+0.35%)
May 03, 2024 240.41 241.06 236.75 239.29 1,507,713 -0.14(-0.06%)
May 02, 2024 243.37 244.31 238.44 239.43 1,800,512 -5.24(-2.14%)
May 01, 2024 247.01 250.99 241.90 244.68 2,812,295 +5.38(+2.25%)
Apr 30, 2024 241.57 241.87 239.22 239.29 1,966,138 -2.04(-0.84%)
Apr 29, 2024 241.43 242.32 240.57 241.33 1,165,994 +0.87(+0.36%)
Apr 26, 2024 241.48 244.06 240.35 240.46 1,572,363 -3.23(-1.33%)
Apr 25, 2024 246.89 247.61 241.78 243.70 1,237,771 -0.27(-0.11%)
Apr 24, 2024 242.01 244.21 241.70 243.96 1,470,557 -0.23(-0.09%)
Apr 23, 2024 244.11 245.43 243.29 244.19 1,679,769 +0.52(+0.22%)
Apr 22, 2024 242.47 244.92 241.30 243.67 1,343,399 +2.97(+1.23%)
Apr 19, 2024 241.19 241.66 239.85 240.70 1,656,483 +1.31(+0.55%)
Apr 18, 2024 241.88 242.37 239.07 239.39 1,469,981 -0.90(-0.37%)
Apr 17, 2024 242.45 242.45 239.43 240.29 1,138,351 -1.30(-0.54%)
Apr 16, 2024 242.38 242.90 240.82 241.59 1,473,468 +0.13(+0.05%)
Apr 15, 2024 244.43 244.67 240.51 241.46 1,398,656 +0.23(+0.09%)
Apr 12, 2024 240.32 241.57 239.59 241.23 1,239,702 -0.56(-0.23%)
Apr 11, 2024 243.88 244.12 240.36 241.80 1,112,539 -1.35(-0.56%)
Apr 10, 2024 245.68 246.12 241.71 243.15 1,276,950 -4.18(-1.69%)
Apr 09, 2024 245.63 247.42 243.94 247.33 1,173,985 +3.33(+1.37%)
Apr 08, 2024 241.75 244.35 241.65 243.99 915,412 +1.77(+0.73%)
Apr 05, 2024 239.35 243.28 238.68 242.22 1,435,485 +3.32(+1.39%)
Apr 04, 2024 244.91 244.96 238.81 238.90 1,708,985 -3.60(-1.48%)
Apr 03, 2024 245.16 245.74 242.11 242.50 2,395,774 -2.50(-1.02%)
Apr 02, 2024 237.53 246.06 237.15 245.00 2,322,311 +2.32(+0.96%)
Apr 01, 2024 247.69 247.92 242.39 242.68 1,552,018 -4.38(-1.77%)
Mar 28, 2024 246.95 247.16 247.15 247.06 1,316,129 +1.40(+0.57%)
Mar 27, 2024 244.30 246.75 244.24 245.66 1,165,085 +3.22(+1.33%)
Mar 26, 2024 240.95 242.62 240.78 242.44 1,084,550 +0.86(+0.36%)
Mar 25, 2024 244.76 245.09 241.43 241.58 1,081,211 -3.37(-1.38%)
Mar 22, 2024 248.53 248.53 244.31 244.95 1,630,095 -1.32(-0.54%)
Mar 21, 2024 245.80 247.84 244.76 246.28 1,878,105 +1.22(+0.50%)
Mar 20, 2024 242.38 245.21 241.50 245.06 2,127,992 +3.55(+1.47%)
Mar 19, 2024 239.97 241.69 238.70 241.51 1,884,458 +2.25(+0.94%)
Mar 18, 2024 241.00 241.66 239.09 239.25 2,023,801 -0.24(-0.10%)
Mar 15, 2024 240.37 241.21 236.27 239.49 12,041,335 -1.15(-0.48%)
Mar 14, 2024 242.08 242.36 239.63 240.64 1,887,748 -0.95(-0.39%)
Mar 13, 2024 242.04 242.63 240.46 241.59 1,575,909 -0.46(-0.19%)
Mar 12, 2024 241.47 243.02 240.01 242.04 2,000,294 +0.57(+0.24%)
Mar 11, 2024 240.62 241.91 239.11 241.47 1,493,166 +1.67(+0.70%)
Mar 08, 2024 241.28 241.69 238.88 239.80 1,835,566 -1.83(-0.76%)
Mar 07, 2024 241.14 243.33 240.64 241.63 2,471,942 +1.87(+0.78%)
Mar 06, 2024 240.94 242.24 239.09 239.76 2,199,178 -0.24(-0.10%)
Mar 05, 2024 242.31 242.61 238.59 240.00 2,473,879 -2.16(-0.89%)
Mar 04, 2024 242.96 245.33 239.80 242.16 3,722,626 -3.43(-1.40%)
Mar 01, 2024 245.34 246.07 244.25 245.59 2,125,927 -1.42(-0.57%)
Feb 29, 2024 249.54 249.64 246.05 247.01 2,842,811 -0.42(-0.17%)
Feb 28, 2024 246.45 247.78 246.04 247.43 1,533,230 +0.25(+0.10%)
Feb 27, 2024 249.00 249.14 246.10 247.19 1,262,616 -2.20(-0.88%)
Feb 26, 2024 252.36 252.36 249.32 249.39 1,160,364 -2.28(-0.91%)
Feb 23, 2024 251.05 252.00 250.78 251.67 1,328,384 +1.09(+0.44%)
Feb 22, 2024 249.90 251.55 249.35 250.58 1,721,129 +0.83(+0.33%)
Feb 21, 2024 249.40 249.85 247.40 249.75 1,165,560 +0.96(+0.39%)
Feb 20, 2024 249.24 250.34 248.40 248.79 1,463,343 -0.03(-0.01%)
Feb 16, 2024 247.62 250.18 246.52 248.82 2,134,132 +0.91(+0.37%)
Feb 15, 2024 247.47 248.67 247.01 247.91 1,410,716 +1.13(+0.46%)
Feb 14, 2024 246.00 247.14 244.97 246.78 1,150,378 +1.29(+0.53%)
Feb 13, 2024 246.34 246.39 243.80 245.49 1,858,437 -0.47(-0.19%)
Feb 12, 2024 245.65 246.66 245.30 245.97 1,281,565 +0.08(+0.03%)
Feb 09, 2024 246.77 246.88 244.78 245.89 1,264,097 -1.07(-0.43%)
Feb 08, 2024 245.89 247.07 244.32 246.96 1,361,174 +0.80(+0.32%)
Feb 07, 2024 247.70 248.23 245.60 246.16 1,485,060 -0.53(-0.22%)
Feb 06, 2024 245.31 247.67 244.44 246.69 1,718,751 +2.49(+1.02%)
Feb 05, 2024 244.51 244.76 242.05 244.21 1,762,209 -0.52(-0.21%)
Feb 02, 2024 243.52 245.73 242.68 244.73 2,260,139 +1.70(+0.70%)
Feb 01, 2024 240.98 243.19 238.00 243.03 2,041,501 +1.28(+0.53%)
Jan 31, 2024 242.37 247.10 240.00 241.75 4,510,149 +7.07(+3.01%)
Jan 30, 2024 232.06 234.92 231.25 234.67 2,057,000 +0.87(+0.37%)
Jan 29, 2024 230.59 233.81 230.53 233.81 2,200,967 +1.58(+0.68%)
Jan 26, 2024 233.86 233.86 231.63 232.22 1,705,889 -0.61(-0.26%)
Jan 25, 2024 235.31 236.80 232.38 232.84 2,026,031 -1.69(-0.72%)
Jan 24, 2024 237.45 237.62 234.27 234.53 1,737,924 -1.89(-0.80%)
Jan 23, 2024 235.47 236.55 234.52 236.41 1,265,900 +0.94(+0.40%)
Jan 22, 2024 234.17 236.32 234.01 235.47 1,790,903 +1.14(+0.49%)
Jan 19, 2024 232.81 235.29 230.79 234.33 1,852,695 +2.12(+0.92%)
Jan 18, 2024 231.20 232.79 230.32 232.21 1,202,464 +0.68(+0.29%)
Jan 17, 2024 232.26 233.37 230.60 231.53 1,432,845 +0.11(+0.05%)
Jan 16, 2024 231.27 232.02 229.46 231.42 1,309,889 -0.66(-0.28%)
Jan 12, 2024 232.77 233.50 230.22 232.08 947,792 +0.60(+0.26%)
Jan 11, 2024 231.49 231.93 228.54 231.48 1,571,008 +0.05(+0.02%)
Jan 10, 2024 231.10 232.25 230.59 231.43 1,238,351 +0.07(+0.03%)
Jan 09, 2024 231.14 233.10 230.87 231.36 1,153,962 -1.51(-0.65%)
Jan 08, 2024 231.68 233.27 231.08 232.87 1,706,485 +1.52(+0.66%)
Jan 05, 2024 228.82 231.57 228.63 231.35 1,794,810 +1.53(+0.66%)
Jan 04, 2024 230.15 231.49 229.58 229.82 2,181,200 +1.13(+0.49%)
Jan 03, 2024 229.79 230.38 227.87 228.69 1,862,060 -0.90(-0.39%)
Jan 02, 2024 229.55 230.01 228.08 229.59 1,988,068 +0.44(+0.19%)
Dec 29, 2023 228.62 229.60 228.05 229.15 1,037,179 +0.47(+0.21%)
Dec 28, 2023 228.31 229.54 227.58 228.67 1,160,030 +0.87(+0.38%)
Dec 27, 2023 228.08 228.93 227.17 227.81 941,040 -0.91(-0.40%)
Dec 26, 2023 227.79 229.19 226.60 228.72 1,046,211 +1.54(+0.68%)
Dec 22, 2023 225.23 227.83 224.75 227.18 1,252,412 +1.95(+0.86%)
Dec 21, 2023 228.19 228.19 223.39 225.23 1,774,204 -3.19(-1.39%)
Dec 20, 2023 229.68 231.59 228.20 228.42 1,681,968 -1.45(-0.63%)
Dec 19, 2023 231.10 231.98 229.56 229.86 1,417,241 -1.13(-0.49%)
Dec 18, 2023 232.46 232.60 230.15 231.00 1,517,473 +0.70(+0.30%)
Dec 15, 2023 232.02 233.29 229.85 230.30 5,348,339 -1.80(-0.78%)
Dec 14, 2023 236.25 236.28 231.43 232.10 2,400,414 -3.20(-1.36%)
Dec 13, 2023 233.38 235.33 231.70 235.29 1,440,892 +2.50(+1.07%)
Dec 12, 2023 231.14 232.81 229.33 232.79 1,936,879 +3.33(+1.45%)
Dec 11, 2023 227.52 231.39 227.07 229.46 2,014,031 +3.95(+1.75%)
Dec 08, 2023 225.43 228.77 224.52 225.51 1,801,992 -0.71(-0.31%)
Dec 07, 2023 227.70 228.90 225.63 226.22 1,787,792 -0.94(-0.42%)
Dec 06, 2023 227.00 227.78 225.08 227.16 1,715,233 +0.77(+0.34%)
Dec 05, 2023 227.34 227.68 224.72 226.39 1,704,012 -1.00(-0.44%)
Dec 04, 2023 226.23 228.08 226.01 227.38 2,858,941 -0.35(-0.15%)
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.