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 (%)
Sep 29, 2023 239.75 239.75 235.46 236.39 1,362,383 -2.68(-1.12%)
Sep 28, 2023 238.07 240.15 237.65 239.08 1,415,660 +0.67(+0.28%)
Sep 27, 2023 233.86 239.36 232.71 238.41 2,296,203 +5.30(+2.27%)
Sep 26, 2023 234.63 235.15 232.02 233.11 1,585,241 -2.73(-1.16%)
Sep 25, 2023 235.69 235.90 234.49 235.84 1,096,280 +0.66(+0.28%)
Sep 22, 2023 233.49 236.74 233.49 235.19 1,044,345 +0.62(+0.26%)
Sep 21, 2023 238.41 238.86 234.46 234.57 1,282,673 -5.06(-2.11%)
Sep 20, 2023 242.91 242.91 239.56 239.62 1,389,125 -1.94(-0.80%)
Sep 19, 2023 242.15 242.75 239.72 241.56 1,049,023 -1.42(-0.58%)
Sep 18, 2023 241.88 243.82 241.43 242.98 1,240,062 +1.94(+0.80%)
Sep 15, 2023 244.12 244.58 240.43 241.04 2,950,088 -2.93(-1.20%)
Sep 14, 2023 244.11 244.41 242.06 243.97 1,374,070 +0.47(+0.19%)
Sep 13, 2023 243.13 244.80 242.65 243.50 1,388,542 -0.21(-0.08%)
Sep 12, 2023 242.75 244.35 242.60 243.71 1,326,426 -0.18(-0.07%)
Sep 11, 2023 244.94 245.54 242.59 243.88 1,320,177 -1.15(-0.47%)
Sep 08, 2023 246.91 247.02 244.53 245.03 1,212,135 -0.74(-0.30%)
Sep 07, 2023 246.45 247.21 245.46 245.77 1,039,679 +0.31(+0.13%)
Sep 06, 2023 246.95 247.04 244.33 245.45 1,340,897 -1.76(-0.71%)
Sep 05, 2023 249.20 249.87 244.74 247.21 1,653,314 -2.84(-1.13%)
Sep 01, 2023 249.11 251.04 248.39 250.05 1,529,291 +1.11(+0.45%)
Aug 31, 2023 250.15 250.71 248.34 248.94 2,455,011 -0.31(-0.13%)
Aug 30, 2023 249.10 250.48 247.99 249.25 1,623,651 +0.57(+0.23%)
Aug 29, 2023 248.22 249.90 247.30 248.68 1,165,561 -0.04(-0.02%)
Aug 28, 2023 249.22 250.08 247.69 248.72 832,120 +1.31(+0.53%)
Aug 25, 2023 245.77 248.48 245.04 247.41 1,063,174 +3.18(+1.30%)
Aug 24, 2023 246.26 247.98 244.11 244.23 1,158,473 -1.10(-0.45%)
Aug 23, 2023 244.55 245.91 244.29 245.33 1,051,229 +1.36(+0.56%)
Aug 22, 2023 245.29 246.41 243.36 243.97 947,222 -1.55(-0.63%)
Aug 21, 2023 244.79 246.71 244.34 245.51 1,232,831 +0.06(+0.02%)
Aug 18, 2023 243.61 246.15 243.09 245.45 2,090,929 +0.75(+0.31%)
Aug 17, 2023 246.80 247.20 243.88 244.70 1,426,256 -0.61(-0.25%)
Aug 16, 2023 245.33 247.34 244.77 245.31 1,304,423 -0.07(-0.03%)
Aug 15, 2023 245.18 246.61 244.54 245.38 1,117,734 -0.97(-0.39%)
Aug 14, 2023 247.51 248.64 245.40 246.34 1,139,492 -0.84(-0.34%)
Aug 11, 2023 244.68 247.72 244.51 247.18 947,754 +2.21(+0.90%)
Aug 10, 2023 246.06 248.47 244.21 244.97 1,180,024 +0.25(+0.10%)
Aug 09, 2023 243.25 245.70 242.78 244.73 1,171,159 +1.93(+0.79%)
Aug 08, 2023 243.93 245.11 241.75 242.80 1,092,926 -2.43(-0.99%)
Aug 07, 2023 241.39 245.42 240.89 245.23 1,295,711 +4.95(+2.06%)
Aug 04, 2023 243.52 243.70 239.90 240.28 1,266,243 -2.19(-0.90%)
Aug 03, 2023 242.42 243.26 240.62 242.47 1,154,755 +0.63(+0.26%)
Aug 02, 2023 239.59 242.78 239.59 241.85 1,850,394 -0.94(-0.39%)
Aug 01, 2023 241.75 243.22 239.56 242.78 1,335,625 +1.04(+0.43%)
Jul 31, 2023 245.01 245.01 240.36 241.75 2,098,794 -3.28(-1.34%)
Jul 28, 2023 248.41 249.30 244.00 245.02 1,829,383 -0.26(-0.11%)
Jul 27, 2023 249.07 251.12 244.07 245.29 2,738,446 -2.51(-1.01%)
Jul 26, 2023 238.56 250.44 238.56 247.80 3,475,303 +12.68(+5.39%)
Jul 25, 2023 233.29 235.70 232.83 235.12 1,980,882 +0.96(+0.41%)
Jul 24, 2023 232.09 234.27 231.70 234.16 1,600,246 +1.77(+0.76%)
Jul 21, 2023 233.37 234.47 232.24 232.39 4,883,596 +0.60(+0.26%)
Jul 20, 2023 231.21 233.02 230.04 231.79 1,486,999 -0.25(-0.11%)
Jul 19, 2023 229.94 233.21 229.87 232.04 1,860,384 +1.40(+0.61%)
Jul 18, 2023 228.19 231.81 227.81 230.64 1,757,602 +2.13(+0.93%)
Jul 17, 2023 223.17 229.21 223.17 228.51 1,739,654 +4.16(+1.85%)
Jul 14, 2023 222.14 224.59 221.57 224.35 1,212,680 +2.26(+1.02%)
Jul 13, 2023 220.22 222.54 219.60 222.10 1,219,263 +2.12(+0.96%)
Jul 12, 2023 223.78 223.87 219.37 219.97 1,399,962 -1.36(-0.61%)
Jul 11, 2023 219.83 221.59 218.64 221.33 1,307,328 +2.07(+0.95%)
Jul 10, 2023 214.35 220.69 214.33 219.26 1,829,017 +5.40(+2.52%)
Jul 07, 2023 214.92 216.42 213.65 213.86 1,716,654 -2.84(-1.31%)
Jul 06, 2023 213.23 217.20 213.23 216.71 1,932,511 +1.91(+0.89%)
Jul 05, 2023 213.25 215.29 212.38 214.80 1,138,382 +0.95(+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.