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 (%)
May 31, 2022 212.61 213.62 209.91 211.45 3,170,612 -1.63(-0.77%)
May 27, 2022 208.66 213.13 208.32 213.08 1,544,161 +6.05(+2.92%)
May 26, 2022 203.92 208.58 203.51 207.03 1,421,522 +4.16(+2.05%)
May 25, 2022 201.25 203.64 200.45 202.88 1,412,304 +1.11(+0.55%)
May 24, 2022 201.09 202.59 198.97 201.77 1,964,918 -0.22(-0.11%)
May 23, 2022 200.40 202.11 198.92 201.99 1,569,013 +4.10(+2.07%)
May 20, 2022 198.10 199.06 193.14 197.89 2,784,723 +1.70(+0.86%)
May 19, 2022 197.36 198.75 194.95 196.19 1,705,830 -1.56(-0.79%)
May 18, 2022 202.48 202.57 197.09 197.76 1,717,331 -6.13(-3.01%)
May 17, 2022 200.89 204.47 200.00 203.88 1,936,303 +6.03(+3.05%)
May 16, 2022 197.87 199.10 195.16 197.85 2,046,712 -0.18(-0.09%)
May 13, 2022 198.49 199.16 196.21 198.03 2,520,743 +1.24(+0.63%)
May 12, 2022 196.66 198.10 193.79 196.79 2,016,513 -1.00(-0.50%)
May 11, 2022 199.78 203.00 197.06 197.78 2,225,816 -3.61(-1.79%)
May 10, 2022 201.71 203.79 198.56 201.40 2,664,683 +2.42(+1.22%)
May 09, 2022 203.01 204.14 198.36 198.98 2,744,109 -6.78(-3.30%)
May 06, 2022 205.98 206.96 202.89 205.76 1,667,552 -1.54(-0.74%)
May 05, 2022 216.53 216.53 205.01 207.30 2,217,756 -9.79(-4.51%)
May 04, 2022 210.39 217.59 208.96 217.09 1,720,187 +6.96(+3.31%)
May 03, 2022 208.63 211.46 207.83 210.12 2,063,757 +2.11(+1.01%)
May 02, 2022 208.46 210.59 204.04 208.02 2,407,273 +1.08(+0.52%)
Apr 29, 2022 216.90 217.35 206.27 206.94 2,772,635 -10.91(-5.01%)
Apr 28, 2022 217.41 219.75 215.85 217.84 2,371,859 +1.59(+0.74%)
Apr 27, 2022 213.41 220.78 211.96 216.25 2,416,857 +5.43(+2.57%)
Apr 26, 2022 213.06 215.51 210.72 210.82 2,293,753 -4.53(-2.11%)
Apr 25, 2022 211.67 215.69 210.28 215.36 1,908,648 +3.36(+1.58%)
Apr 22, 2022 218.71 220.23 211.79 212.00 1,802,101 -6.32(-2.89%)
Apr 21, 2022 221.34 223.13 217.74 218.32 1,416,050 -2.31(-1.05%)
Apr 20, 2022 219.83 221.11 219.18 220.63 1,629,683 +2.87(+1.32%)
Apr 19, 2022 215.49 218.58 213.78 217.77 2,386,401 +2.28(+1.06%)
Apr 18, 2022 216.25 217.94 213.78 215.49 2,388,503 -1.90(-0.87%)
Apr 14, 2022 221.69 222.58 216.84 217.39 2,333,826 -4.31(-1.94%)
Apr 13, 2022 219.90 222.10 219.83 221.69 1,651,290 +2.54(+1.16%)
Apr 12, 2022 222.19 222.82 218.72 219.15 1,796,359 +0.09(+0.04%)
Apr 11, 2022 225.48 226.42 218.69 219.06 2,200,833 -6.40(-2.84%)
Apr 08, 2022 226.10 227.33 224.57 225.46 1,549,127 -0.75(-0.33%)
Apr 07, 2022 224.39 227.22 224.36 226.21 2,284,098 +0.67(+0.30%)
Apr 06, 2022 223.54 226.73 223.25 225.54 2,434,039 -0.20(-0.09%)
Apr 05, 2022 222.82 228.23 222.46 225.74 2,656,209 +2.67(+1.20%)
Apr 04, 2022 221.71 223.96 221.34 223.06 2,069,432 +1.59(+0.72%)
Apr 01, 2022 216.51 221.85 215.38 221.47 2,039,979 +5.65(+2.62%)
Mar 31, 2022 217.37 220.11 215.81 215.81 3,486,454 -0.21(-0.10%)
Mar 30, 2022 212.15 216.74 211.17 216.02 1,717,308 +2.66(+1.25%)
Mar 29, 2022 211.38 213.82 210.56 213.36 1,645,590 +4.08(+1.95%)
Mar 28, 2022 207.80 209.30 206.88 209.28 1,268,185 +1.53(+0.74%)
Mar 25, 2022 206.49 207.78 205.37 207.75 1,317,714 +1.98(+0.96%)
Mar 24, 2022 202.82 205.90 201.75 205.77 1,215,938 +4.15(+2.06%)
Mar 23, 2022 204.66 204.67 201.52 201.62 1,181,176 -2.50(-1.23%)
Mar 22, 2022 201.70 204.44 200.48 204.12 2,001,631 +2.54(+1.26%)
Mar 21, 2022 203.21 204.19 199.52 201.58 2,176,711 -2.05(-1.01%)
Mar 18, 2022 202.90 206.26 201.29 203.63 6,503,607 +0.73(+0.36%)
Mar 17, 2022 200.81 202.97 200.46 202.90 1,532,724 +1.38(+0.69%)
Mar 16, 2022 202.01 203.50 197.15 201.51 2,199,670 +0.14(+0.07%)
Mar 15, 2022 199.18 201.91 197.90 201.37 2,340,783 +5.04(+2.57%)
Mar 14, 2022 196.87 198.91 195.58 196.33 2,176,269 -0.26(-0.13%)
Mar 11, 2022 199.78 201.41 196.05 196.59 1,755,247 -2.05(-1.03%)
Mar 10, 2022 195.87 199.29 194.44 198.64 2,529,640 +0.73(+0.37%)
Mar 09, 2022 198.50 199.26 194.48 197.91 1,898,336 +4.08(+2.10%)
Mar 08, 2022 196.15 201.08 193.41 193.83 2,464,934 -2.84(-1.44%)
Mar 07, 2022 196.04 199.89 194.86 196.67 2,685,982 -0.07(-0.03%)
Mar 04, 2022 192.12 196.88 191.22 196.74 1,581,199 +3.55(+1.84%)
Mar 03, 2022 197.12 197.82 192.50 193.19 2,322,164 -1.50(-0.77%)
Mar 02, 2022 191.54 195.67 190.85 194.69 1,774,376 +3.76(+1.97%)
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.