Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 229.77 230.76 229.20 230.30 1,031,963 +0.47(+0.21%)
Dec 28, 2023 229.46 230.70 228.73 229.83 1,154,197 +0.87(+0.38%)
Dec 27, 2023 229.24 230.09 228.32 228.96 936,308 -0.92(-0.40%)
Dec 26, 2023 228.94 230.35 227.74 229.88 1,040,950 +1.55(+0.68%)
Dec 22, 2023 226.37 228.98 225.89 228.33 1,246,114 +1.96(+0.86%)
Dec 21, 2023 229.35 229.35 224.52 226.37 1,765,282 -3.20(-1.40%)
Dec 20, 2023 230.84 232.77 229.35 229.57 1,673,509 -1.45(-0.63%)
Dec 19, 2023 232.27 233.15 230.72 231.03 1,410,114 -1.14(-0.49%)
Dec 18, 2023 233.64 233.77 231.31 232.16 1,509,842 +0.70(+0.30%)
Dec 15, 2023 233.19 234.47 231.02 231.46 5,321,443 -1.81(-0.78%)
Dec 14, 2023 237.44 237.47 232.60 233.27 2,388,342 -3.21(-1.36%)
Dec 13, 2023 234.56 236.52 232.88 236.48 1,433,646 +2.51(+1.07%)
Dec 12, 2023 232.31 233.98 230.49 233.97 1,927,138 +3.35(+1.45%)
Dec 11, 2023 228.67 232.56 228.22 230.62 2,003,903 +3.97(+1.75%)
Dec 08, 2023 226.57 229.92 225.66 226.65 1,792,930 -0.71(-0.31%)
Dec 07, 2023 228.85 230.06 226.78 227.36 1,778,801 -0.95(-0.42%)
Dec 06, 2023 228.15 228.94 226.22 228.31 1,706,608 +0.78(+0.34%)
Dec 05, 2023 228.48 228.83 225.86 227.53 1,695,443 -1.00(-0.44%)
Dec 04, 2023 227.37 229.23 227.15 228.53 2,844,564 -0.35(-0.15%)
Dec 01, 2023 225.65 229.25 225.24 228.89 1,676,930 +2.97(+1.31%)
Nov 30, 2023 225.51 226.00 223.52 225.92 4,428,836 +0.75(+0.33%)
Nov 29, 2023 225.84 227.03 224.86 225.17 1,314,012 +0.17(+0.07%)
Nov 28, 2023 225.42 226.28 224.46 225.01 1,182,883 -0.17(-0.07%)
Nov 27, 2023 226.19 226.36 224.22 225.17 1,579,088 -1.47(-0.65%)
Nov 24, 2023 227.49 227.94 225.11 226.65 671,520 -0.48(-0.21%)
Nov 22, 2023 228.65 229.68 225.80 227.13 1,464,709 -0.06(-0.03%)
Nov 21, 2023 227.78 228.11 226.06 227.19 1,745,967 -0.49(-0.22%)
Nov 20, 2023 224.66 228.40 224.47 227.68 1,428,604 +2.28(+1.01%)
Nov 17, 2023 226.94 226.94 224.03 225.40 1,694,096 -0.51(-0.23%)
Nov 16, 2023 227.68 229.24 223.30 225.91 1,616,505 -0.54(-0.24%)
Nov 15, 2023 226.43 228.44 226.13 226.45 1,581,115 +0.04(+0.02%)
Nov 14, 2023 225.65 227.20 224.79 226.41 1,320,527 +4.00(+1.80%)
Nov 13, 2023 223.49 223.57 222.16 222.41 1,250,954 -2.10(-0.94%)
Nov 10, 2023 224.15 225.20 222.40 224.51 1,454,865 +1.94(+0.87%)
Nov 09, 2023 222.49 223.16 221.46 222.58 1,539,438 +1.02(+0.46%)
Nov 08, 2023 220.16 222.53 219.40 221.56 1,413,782 +3.17(+1.45%)
Nov 07, 2023 217.18 219.52 215.40 218.38 1,697,931 +1.68(+0.78%)
Nov 06, 2023 215.61 217.12 214.83 216.70 1,147,016 +1.21(+0.56%)
Nov 03, 2023 217.18 218.45 212.66 215.49 2,712,486 +0.74(+0.34%)
Nov 02, 2023 207.95 214.94 207.84 214.76 2,300,990 +8.05(+3.89%)
Nov 01, 2023 211.26 211.26 201.95 206.71 3,477,908 -7.71(-3.60%)
Oct 31, 2023 212.90 215.14 211.50 214.42 2,602,476 +2.10(+0.99%)
Oct 30, 2023 211.93 213.33 209.55 212.32 1,734,347 +1.22(+0.58%)
Oct 27, 2023 214.53 214.78 210.18 211.10 2,106,852 -3.93(-1.83%)
Oct 26, 2023 214.50 218.59 213.34 215.03 2,649,880 +0.50(+0.23%)
Oct 25, 2023 225.65 226.06 213.22 214.53 5,001,284 -21.74(-9.20%)
Oct 24, 2023 236.82 238.36 233.78 236.27 1,589,714 -0.70(-0.29%)
Oct 23, 2023 237.47 239.39 236.63 236.96 1,183,020 -0.51(-0.22%)
Oct 20, 2023 242.01 242.31 237.25 237.47 1,589,868 -4.32(-1.79%)
Oct 19, 2023 243.76 245.16 241.37 241.80 1,177,316 -2.14(-0.88%)
Oct 18, 2023 245.23 245.99 243.54 243.94 1,094,006 -1.05(-0.43%)
Oct 17, 2023 246.04 246.05 243.74 244.99 1,073,307 +0.07(+0.03%)
Oct 16, 2023 244.58 245.76 243.36 244.92 1,056,322 +1.73(+0.71%)
Oct 13, 2023 244.18 245.20 241.07 243.19 1,469,393 -0.15(-0.06%)
Oct 12, 2023 246.25 246.45 242.01 243.34 1,425,631 -1.78(-0.73%)
Oct 11, 2023 245.32 245.57 243.12 245.12 1,154,459 +0.31(+0.12%)
Oct 10, 2023 245.83 246.93 243.38 244.81 1,678,086 -1.01(-0.41%)
Oct 09, 2023 241.50 246.06 241.03 245.83 1,040,960 +3.73(+1.54%)
Oct 06, 2023 237.94 243.34 236.09 242.09 1,602,830 +2.97(+1.24%)
Oct 05, 2023 240.26 240.66 236.91 239.13 951,884 -0.61(-0.25%)
Oct 04, 2023 237.09 240.10 235.71 239.74 1,413,232 +3.50(+1.48%)
Oct 03, 2023 234.75 236.37 234.13 236.24 1,238,140 +1.03(+0.44%)
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.