Skip to main content

Automatic Data Processing (NQ: ADP )

249.71 +1.38 (+0.56%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 248.00 248.74 246.90 248.26 2,103,113 -1.43(-0.57%)
Feb 29, 2024 252.24 252.35 248.72 249.69 2,812,304 -0.43(-0.17%)
Feb 28, 2024 249.12 250.46 248.71 250.12 1,516,777 +0.25(+0.10%)
Feb 27, 2024 251.70 251.84 248.77 249.87 1,249,066 -2.23(-0.88%)
Feb 26, 2024 255.10 255.10 252.02 252.09 1,147,911 -2.31(-0.91%)
Feb 23, 2024 253.77 254.73 253.50 254.40 1,314,129 +1.10(+0.44%)
Feb 22, 2024 252.61 254.28 252.05 253.30 1,702,659 +0.84(+0.33%)
Feb 21, 2024 252.10 252.56 250.09 252.46 1,153,052 +0.97(+0.39%)
Feb 20, 2024 251.94 253.06 251.09 251.49 1,447,640 -0.03(-0.01%)
Feb 16, 2024 250.30 252.89 249.20 251.52 2,111,230 +0.91(+0.37%)
Feb 15, 2024 250.16 251.37 249.69 250.60 1,395,577 +1.14(+0.46%)
Feb 14, 2024 248.66 249.82 247.63 249.46 1,138,033 +1.30(+0.52%)
Feb 13, 2024 249.01 249.06 246.45 248.16 1,838,494 -0.48(-0.19%)
Feb 12, 2024 248.32 249.34 247.96 248.63 1,267,812 +0.08(+0.03%)
Feb 09, 2024 249.45 249.56 247.44 248.55 1,250,532 -1.08(-0.43%)
Feb 08, 2024 248.55 249.75 246.97 249.64 1,346,567 +0.81(+0.32%)
Feb 07, 2024 250.38 250.92 248.27 248.83 1,469,123 -0.54(-0.22%)
Feb 06, 2024 247.97 250.35 247.09 249.37 1,700,307 +2.52(+1.02%)
Feb 05, 2024 247.16 247.41 244.68 246.85 1,743,298 -0.53(-0.21%)
Feb 02, 2024 246.16 248.40 245.31 247.38 2,235,885 +1.72(+0.70%)
Feb 01, 2024 243.59 245.83 240.58 245.66 2,019,593 +1.29(+0.53%)
Jan 31, 2024 245.00 249.78 242.60 244.37 4,461,749 +7.15(+3.01%)
Jan 30, 2024 234.57 237.47 233.76 237.22 2,034,926 +0.88(+0.37%)
Jan 29, 2024 233.09 236.34 233.03 236.34 2,177,348 +1.60(+0.68%)
Jan 26, 2024 236.39 236.39 234.14 234.74 1,687,583 -0.62(-0.26%)
Jan 25, 2024 237.87 239.37 234.90 235.36 2,004,289 -1.71(-0.72%)
Jan 24, 2024 240.02 240.20 236.81 237.07 1,719,274 -1.91(-0.80%)
Jan 23, 2024 238.03 239.12 237.06 238.98 1,252,315 +0.95(+0.40%)
Jan 22, 2024 236.71 238.88 236.55 238.03 1,771,684 +1.15(+0.49%)
Jan 19, 2024 235.34 237.85 233.29 236.87 1,832,813 +2.15(+0.92%)
Jan 18, 2024 233.71 235.32 232.81 234.72 1,189,560 +0.69(+0.29%)
Jan 17, 2024 234.78 235.90 233.10 234.04 1,417,469 +0.11(+0.05%)
Jan 16, 2024 233.78 234.53 231.95 233.93 1,295,832 -0.67(-0.28%)
Jan 12, 2024 235.29 236.04 232.72 234.59 937,621 +0.61(+0.26%)
Jan 11, 2024 234.00 234.45 231.02 233.99 1,554,150 +0.05(+0.02%)
Jan 10, 2024 233.61 234.76 233.09 233.94 1,225,061 +0.07(+0.03%)
Jan 09, 2024 233.65 235.63 233.38 233.87 1,141,578 -1.53(-0.65%)
Jan 08, 2024 234.20 235.80 233.59 235.40 1,688,172 +1.54(+0.66%)
Jan 05, 2024 231.30 234.08 231.12 233.86 1,775,549 +1.54(+0.66%)
Jan 04, 2024 232.65 234.00 232.07 232.32 2,157,793 +1.14(+0.49%)
Jan 03, 2024 232.29 232.88 230.34 231.18 1,842,077 -0.90(-0.39%)
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.