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, 2023 203.54 203.60 199.40 202.13 7,659,866 -1.09(-0.54%)
May 30, 2023 205.68 206.01 200.90 203.22 1,981,436 -2.28(-1.11%)
May 26, 2023 204.47 205.97 203.03 205.50 2,216,339 +2.01(+0.99%)
May 25, 2023 204.86 205.14 201.96 203.49 2,136,277 -3.48(-1.68%)
May 24, 2023 208.65 208.90 206.89 206.98 1,482,835 -1.50(-0.72%)
May 23, 2023 208.91 209.39 207.98 208.47 2,008,876 -0.95(-0.45%)
May 22, 2023 209.74 210.26 208.14 209.42 1,573,287 +0.34(+0.16%)
May 19, 2023 209.53 210.40 208.19 209.08 1,555,248 +0.72(+0.35%)
May 18, 2023 206.30 208.71 206.02 208.36 1,652,434 +1.42(+0.69%)
May 17, 2023 206.72 207.93 205.40 206.94 1,300,016 +1.57(+0.76%)
May 16, 2023 206.50 206.84 204.94 205.37 1,764,682 -1.98(-0.96%)
May 15, 2023 205.27 207.53 205.04 207.35 923,731 +1.60(+0.78%)
May 12, 2023 203.84 205.96 203.83 205.76 1,299,633 +2.83(+1.40%)
May 11, 2023 206.74 207.48 202.28 202.92 2,000,808 -5.03(-2.42%)
May 10, 2023 207.98 208.89 205.09 207.95 1,042,088 +1.31(+0.63%)
May 09, 2023 206.91 207.23 205.19 206.65 1,245,275 -0.59(-0.28%)
May 08, 2023 209.27 209.38 206.54 207.24 1,035,576 -1.17(-0.56%)
May 05, 2023 208.09 210.41 206.92 208.41 1,504,521 +1.62(+0.78%)
May 04, 2023 209.43 209.56 206.12 206.79 1,283,619 -2.10(-1.00%)
May 03, 2023 210.89 212.40 208.87 208.89 1,659,305 -0.54(-0.26%)
May 02, 2023 213.49 214.26 207.69 209.43 1,835,633 -4.43(-2.07%)
May 01, 2023 212.03 215.25 211.67 213.86 1,757,369 +1.08(+0.51%)
Apr 28, 2023 209.38 212.84 209.38 212.78 2,510,254 +3.71(+1.78%)
Apr 27, 2023 205.03 209.84 204.46 209.06 2,254,958 +5.16(+2.53%)
Apr 26, 2023 196.46 205.68 194.85 203.91 3,388,225 -0.83(-0.41%)
Apr 25, 2023 207.83 207.83 204.69 204.74 2,234,988 -3.66(-1.75%)
Apr 24, 2023 208.79 209.67 207.74 208.40 1,376,898 +0.25(+0.12%)
Apr 21, 2023 208.89 208.89 206.79 208.15 1,130,102 -0.40(-0.19%)
Apr 20, 2023 208.66 209.46 207.32 208.54 1,155,699 -1.37(-0.65%)
Apr 19, 2023 209.81 210.96 209.55 209.92 892,227 -0.27(-0.13%)
Apr 18, 2023 211.50 212.27 209.51 210.19 963,739 -0.81(-0.38%)
Apr 17, 2023 209.13 211.07 208.65 211.00 1,704,286 +2.38(+1.14%)
Apr 14, 2023 209.12 210.84 206.77 208.62 1,265,745 -1.50(-0.71%)
Apr 13, 2023 208.78 210.49 207.44 210.12 1,337,798 +1.54(+0.74%)
Apr 12, 2023 208.72 210.07 207.84 208.58 1,710,816 +0.44(+0.21%)
Apr 11, 2023 207.30 208.39 206.29 208.15 1,417,299 +0.96(+0.46%)
Apr 10, 2023 207.08 207.71 206.03 207.19 1,221,521 -1.83(-0.87%)
Apr 06, 2023 206.18 209.27 205.60 209.02 2,033,302 +2.84(+1.38%)
Apr 05, 2023 206.41 207.52 204.38 206.17 2,299,433 -0.84(-0.41%)
Apr 04, 2023 209.06 209.85 205.22 207.01 2,465,880 -2.68(-1.28%)
Apr 03, 2023 211.37 211.86 208.08 209.69 2,680,006 -5.63(-2.61%)
Mar 31, 2023 213.67 215.46 212.59 215.32 1,843,425 +3.04(+1.43%)
Mar 30, 2023 213.33 214.52 211.56 212.28 1,456,482 -0.40(-0.19%)
Mar 29, 2023 209.02 213.50 207.94 212.68 1,782,924 +5.56(+2.68%)
Mar 28, 2023 207.54 208.83 205.86 207.12 1,168,448 -0.20(-0.10%)
Mar 27, 2023 207.89 209.21 207.07 207.32 1,682,318 +0.22(+0.11%)
Mar 24, 2023 206.90 207.45 204.47 207.10 1,778,851 +0.49(+0.24%)
Mar 23, 2023 206.69 209.79 205.17 206.61 1,958,172 +0.35(+0.17%)
Mar 22, 2023 211.37 211.97 206.14 206.26 1,781,582 -4.68(-2.22%)
Mar 21, 2023 209.41 211.39 208.12 210.94 2,306,169 +2.16(+1.03%)
Mar 20, 2023 206.89 209.24 205.60 208.78 2,481,748 +2.52(+1.22%)
Mar 17, 2023 209.20 209.91 205.60 206.26 9,230,729 -2.46(-1.18%)
Mar 16, 2023 206.05 209.40 204.86 208.72 2,268,133 +2.47(+1.20%)
Mar 15, 2023 205.11 206.31 203.15 206.25 2,624,169 -0.33(-0.16%)
Mar 14, 2023 208.00 209.45 203.79 206.58 2,562,708 +0.04(+0.02%)
Mar 13, 2023 205.83 210.37 205.30 206.54 2,312,141 -0.01(-0.00%)
Mar 10, 2023 210.80 211.75 206.33 206.55 1,708,878 -5.24(-2.48%)
Mar 09, 2023 214.46 215.08 211.63 211.79 1,832,807 -1.68(-0.79%)
Mar 08, 2023 213.35 214.14 211.81 213.47 1,532,690 +0.66(+0.31%)
Mar 07, 2023 215.81 216.95 212.00 212.81 1,999,889 -4.08(-1.88%)
Mar 06, 2023 216.17 217.76 215.82 216.89 2,579,275 +0.74(+0.34%)
Mar 03, 2023 214.58 216.51 214.22 216.15 2,093,163 +2.12(+0.99%)
Mar 02, 2023 211.41 214.71 210.96 214.03 2,195,964 +2.88(+1.36%)
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.