Skip to main content

Automatic Data Processing (NQ: ADP )

234.40 +5.13 (+2.24%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 229.19 232.59 228.27 229.27 1,772,416 -0.72(-0.31%)
Dec 07, 2023 231.50 232.72 229.40 229.99 1,758,449 -0.96(-0.42%)
Dec 06, 2023 230.79 231.59 228.84 230.95 1,687,081 +0.78(+0.34%)
Dec 05, 2023 231.13 231.48 228.47 230.16 1,676,044 -1.01(-0.44%)
Dec 04, 2023 230.01 231.88 229.78 231.18 2,812,017 -0.36(-0.15%)
Dec 01, 2023 228.26 231.90 227.85 231.54 1,657,743 +3.00(+1.31%)
Nov 30, 2023 228.12 228.61 226.11 228.53 4,378,162 +0.76(+0.33%)
Nov 29, 2023 228.46 229.66 227.46 227.78 1,298,977 +0.17(+0.07%)
Nov 28, 2023 228.03 228.90 227.06 227.61 1,169,348 -0.17(-0.07%)
Nov 27, 2023 228.81 228.98 226.81 227.78 1,561,020 -1.49(-0.65%)
Nov 24, 2023 230.12 230.58 227.72 229.27 663,836 -0.49(-0.21%)
Nov 22, 2023 231.30 232.34 228.41 229.76 1,447,950 -0.06(-0.03%)
Nov 21, 2023 230.41 230.75 228.68 229.82 1,725,990 -0.50(-0.22%)
Nov 20, 2023 227.26 231.04 227.06 230.31 1,412,258 +2.31(+1.01%)
Nov 17, 2023 229.57 229.57 226.63 228.01 1,674,712 -0.52(-0.23%)
Nov 16, 2023 230.31 231.89 225.88 228.53 1,598,009 -0.55(-0.24%)
Nov 15, 2023 229.05 231.08 228.74 229.07 1,563,024 +0.04(+0.02%)
Nov 14, 2023 228.26 229.83 227.40 229.03 1,305,418 +4.05(+1.80%)
Nov 13, 2023 226.08 226.16 224.73 224.99 1,236,641 -2.13(-0.94%)
Nov 10, 2023 226.75 227.81 224.98 227.11 1,438,218 +1.96(+0.87%)
Nov 09, 2023 225.07 225.74 224.02 225.16 1,521,824 +1.03(+0.46%)
Nov 08, 2023 222.71 225.10 221.94 224.12 1,397,606 +3.21(+1.45%)
Nov 07, 2023 219.69 222.06 217.89 220.91 1,678,503 +1.70(+0.78%)
Nov 06, 2023 218.11 219.63 217.31 219.21 1,133,892 +1.22(+0.56%)
Nov 03, 2023 219.70 220.97 215.12 217.99 2,681,450 +0.75(+0.34%)
Nov 02, 2023 210.35 217.43 210.25 217.24 2,274,662 +8.14(+3.89%)
Nov 01, 2023 213.71 213.71 204.29 209.10 3,438,115 -7.80(-3.60%)
Oct 31, 2023 215.36 217.63 213.95 216.91 2,572,699 +2.13(+0.99%)
Oct 30, 2023 214.38 215.80 211.97 214.78 1,714,503 +1.23(+0.58%)
Oct 27, 2023 217.01 217.26 212.61 213.55 2,082,746 -3.97(-1.83%)
Oct 26, 2023 216.99 221.12 215.81 217.52 2,619,560 +0.51(+0.23%)
Oct 25, 2023 228.27 228.67 215.69 217.01 4,944,061 -21.99(-9.20%)
Oct 24, 2023 239.56 241.12 236.49 239.00 1,571,525 -0.71(-0.29%)
Oct 23, 2023 240.22 242.16 239.37 239.71 1,169,484 -0.52(-0.22%)
Oct 20, 2023 244.82 245.11 240.00 240.22 1,571,678 -4.37(-1.79%)
Oct 19, 2023 246.59 248.00 244.16 244.60 1,163,845 -2.17(-0.88%)
Oct 18, 2023 248.07 248.83 246.36 246.76 1,081,489 -1.06(-0.43%)
Oct 17, 2023 248.89 248.90 246.56 247.83 1,061,027 +0.07(+0.03%)
Oct 16, 2023 247.41 248.60 246.18 247.76 1,044,235 +1.75(+0.71%)
Oct 13, 2023 247.00 248.04 243.86 246.01 1,452,581 -0.15(-0.06%)
Oct 12, 2023 249.10 249.30 244.82 246.16 1,409,319 -1.80(-0.73%)
Oct 11, 2023 248.16 248.41 245.93 247.96 1,141,250 +0.31(+0.12%)
Oct 10, 2023 248.67 249.79 246.20 247.65 1,658,886 -1.02(-0.41%)
Oct 09, 2023 244.30 248.91 243.82 248.67 1,029,050 +3.78(+1.54%)
Oct 06, 2023 240.69 246.16 238.83 244.90 1,584,491 +3.00(+1.24%)
Oct 05, 2023 243.04 243.44 239.65 241.89 940,992 -0.62(-0.25%)
Oct 04, 2023 239.84 242.88 238.44 242.51 1,397,062 +3.54(+1.48%)
Oct 03, 2023 237.47 239.11 236.84 238.97 1,223,973 +1.04(+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.