Skip to main content

Automatic Data Processing (NQ: ADP )

244.96 +2.34 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 214.75 216.55 213.67 216.41 1,834,154 +3.05(+1.43%)
Mar 30, 2023 214.41 215.60 212.63 213.36 1,449,158 -0.40(-0.19%)
Mar 29, 2023 210.07 214.58 208.99 213.76 1,773,958 +5.59(+2.69%)
Mar 28, 2023 208.59 209.88 206.90 208.17 1,162,572 -0.21(-0.10%)
Mar 27, 2023 208.94 210.27 208.12 208.37 1,673,858 +0.22(+0.11%)
Mar 24, 2023 207.94 208.50 205.50 208.15 1,769,906 +0.50(+0.24%)
Mar 23, 2023 207.73 210.85 206.21 207.65 1,948,325 +0.35(+0.17%)
Mar 22, 2023 212.44 213.04 207.19 207.30 1,772,622 -4.71(-2.22%)
Mar 21, 2023 210.47 212.45 209.17 212.01 2,294,572 +2.17(+1.03%)
Mar 20, 2023 207.93 210.30 206.64 209.84 2,469,268 +2.54(+1.22%)
Mar 17, 2023 210.26 210.97 206.64 207.30 9,184,311 -2.47(-1.18%)
Mar 16, 2023 207.09 210.46 205.89 209.77 2,256,727 +2.48(+1.20%)
Mar 15, 2023 206.15 207.35 204.17 207.29 2,610,973 -0.33(-0.16%)
Mar 14, 2023 209.05 210.51 204.82 207.62 2,549,821 +0.04(+0.02%)
Mar 13, 2023 206.88 211.43 206.34 207.58 2,300,514 -0.01(-0.00%)
Mar 10, 2023 211.86 212.82 207.37 207.59 1,700,285 -5.27(-2.47%)
Mar 09, 2023 215.54 216.17 212.70 212.86 1,823,590 -1.69(-0.79%)
Mar 08, 2023 214.43 215.22 212.88 214.55 1,524,983 +0.67(+0.31%)
Mar 07, 2023 216.90 218.04 213.07 213.89 1,989,832 -4.10(-1.88%)
Mar 06, 2023 217.26 218.87 216.91 217.99 2,566,304 +0.74(+0.34%)
Mar 03, 2023 215.66 217.61 215.31 217.24 2,082,638 +2.13(+0.99%)
Mar 02, 2023 212.48 215.79 212.02 215.12 2,184,921 +2.89(+1.36%)
Mar 01, 2023 212.79 213.50 210.54 212.22 1,435,820 -0.25(-0.12%)
Feb 28, 2023 213.53 214.84 212.07 212.48 2,123,312 -1.72(-0.80%)
Feb 27, 2023 215.55 216.74 213.78 214.20 1,297,596 +0.02(+0.01%)
Feb 24, 2023 212.35 214.61 212.35 214.18 1,875,439 -1.16(-0.54%)
Feb 23, 2023 216.43 216.56 213.00 215.34 1,485,350 -0.15(-0.07%)
Feb 22, 2023 218.26 218.91 214.57 215.48 1,749,148 -1.69(-0.78%)
Feb 21, 2023 219.12 220.32 216.19 217.17 1,962,426 -3.88(-1.76%)
Feb 17, 2023 219.09 221.29 218.54 221.05 1,716,865 +1.17(+0.53%)
Feb 16, 2023 218.45 221.18 217.50 219.88 2,061,240 -0.36(-0.16%)
Feb 15, 2023 216.86 220.29 216.13 220.24 1,792,294 +3.15(+1.45%)
Feb 14, 2023 219.25 219.76 215.66 217.09 1,636,108 -2.68(-1.22%)
Feb 13, 2023 219.09 220.23 218.17 219.76 1,780,068 +1.49(+0.68%)
Feb 10, 2023 215.58 219.16 215.58 218.28 2,356,909 +1.85(+0.85%)
Feb 09, 2023 218.39 220.71 216.31 216.43 2,825,448 -0.07(-0.03%)
Feb 08, 2023 217.34 219.38 215.54 216.50 1,700,407 -2.70(-1.23%)
Feb 07, 2023 215.60 219.97 214.47 219.19 2,064,656 +3.19(+1.48%)
Feb 06, 2023 216.16 218.48 215.36 216.00 1,423,310 -1.78(-0.82%)
Feb 03, 2023 218.77 220.26 213.43 217.78 2,409,405 -3.56(-1.61%)
Feb 02, 2023 219.28 221.49 217.07 221.34 3,055,589 +2.18(+1.00%)
Feb 01, 2023 218.17 220.48 214.11 219.16 2,049,200 +0.89(+0.41%)
Jan 31, 2023 216.25 218.96 215.54 218.27 2,885,076 +3.34(+1.56%)
Jan 30, 2023 212.70 215.84 211.19 214.92 3,718,192 +1.50(+0.70%)
Jan 27, 2023 217.00 218.33 212.85 213.42 5,116,189 -4.47(-2.05%)
Jan 26, 2023 219.23 221.20 217.60 217.90 3,125,703 -2.49(-1.13%)
Jan 25, 2023 226.42 226.42 216.19 220.39 3,822,586 -10.77(-4.66%)
Jan 24, 2023 232.97 232.97 230.18 231.16 1,474,219 -1.75(-0.75%)
Jan 23, 2023 228.58 233.78 227.57 232.91 1,711,893 +3.66(+1.60%)
Jan 20, 2023 224.73 229.77 224.50 229.25 1,774,907 +3.72(+1.65%)
Jan 19, 2023 225.02 227.08 224.44 225.53 1,703,025 -0.90(-0.40%)
Jan 18, 2023 229.75 229.95 226.38 226.42 2,167,455 -2.44(-1.07%)
Jan 17, 2023 235.65 236.19 228.25 228.87 3,075,238 -8.29(-3.50%)
Jan 13, 2023 235.66 238.43 234.57 237.16 1,772,070 +1.06(+0.45%)
Jan 12, 2023 236.20 237.71 234.47 236.10 1,210,430 -0.76(-0.32%)
Jan 11, 2023 233.88 237.03 233.41 236.86 1,411,234 +4.13(+1.77%)
Jan 10, 2023 231.03 232.96 229.53 232.74 1,002,953 +1.23(+0.53%)
Jan 09, 2023 233.06 235.38 231.28 231.51 2,105,803 -0.63(-0.27%)
Jan 06, 2023 228.10 234.41 227.20 232.14 1,832,977 +6.31(+2.80%)
Jan 05, 2023 229.56 230.11 224.42 225.82 1,629,395 -4.98(-2.16%)
Jan 04, 2023 232.15 233.31 229.00 230.80 1,415,128 +1.08(+0.47%)
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.