Automatic Data Processing (NQ: ADP )

260.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 221.07 222.13 218.27 219.87 3,049,269 -1.70(-0.77%)
May 27, 2022 216.97 221.61 216.61 221.56 1,485,064 +6.29(+2.92%)
May 26, 2022 212.04 216.88 211.61 215.27 1,367,119 +4.32(+2.05%)
May 25, 2022 209.25 211.74 208.43 210.95 1,358,254 +1.15(+0.55%)
May 24, 2022 209.09 210.66 206.89 209.80 1,889,718 -0.23(-0.11%)
May 23, 2022 208.38 210.15 206.84 210.02 1,508,965 +4.26(+2.07%)
May 20, 2022 205.98 206.98 200.82 205.76 2,678,148 +1.77(+0.87%)
May 19, 2022 205.21 206.66 202.71 204.00 1,640,546 -1.63(-0.79%)
May 18, 2022 210.54 210.63 204.94 205.62 1,651,606 -6.37(-3.01%)
May 17, 2022 208.88 212.61 207.95 212.00 1,862,198 +6.27(+3.05%)
May 16, 2022 205.74 207.03 202.92 205.72 1,968,381 -0.19(-0.09%)
May 13, 2022 206.38 207.09 204.02 205.91 2,424,271 +1.29(+0.63%)
May 12, 2022 204.48 205.99 201.50 204.62 1,939,339 -1.04(-0.50%)
May 11, 2022 207.74 211.07 204.91 205.66 2,140,631 -3.76(-1.79%)
May 10, 2022 209.74 211.91 206.46 209.41 2,562,702 +2.52(+1.22%)
May 09, 2022 211.09 212.26 206.26 206.90 2,639,088 -7.05(-3.30%)
May 06, 2022 214.18 215.19 210.96 213.95 1,603,732 -1.60(-0.74%)
May 05, 2022 225.14 225.14 213.16 215.55 2,132,880 -10.18(-4.51%)
May 04, 2022 218.76 226.25 217.27 225.72 1,654,353 +7.24(+3.31%)
May 03, 2022 216.94 219.88 216.10 218.49 1,984,774 +2.19(+1.01%)
May 02, 2022 216.76 218.97 212.16 216.30 2,315,144 +1.12(+0.52%)
Apr 29, 2022 225.53 226.00 214.48 215.17 2,666,523 -11.34(-5.01%)
Apr 28, 2022 226.06 228.50 224.44 226.51 2,281,085 +1.66(+0.74%)
Apr 27, 2022 221.90 229.57 220.40 224.86 2,324,361 +5.64(+2.57%)
Apr 26, 2022 221.54 224.09 219.11 219.22 2,205,968 -4.71(-2.11%)
Apr 25, 2022 220.09 224.27 218.65 223.93 1,835,601 +3.49(+1.58%)
Apr 22, 2022 227.41 229.00 220.22 220.44 1,733,133 -6.57(-2.89%)
Apr 21, 2022 230.15 232.01 226.41 227.01 1,361,856 -2.41(-1.05%)
Apr 20, 2022 228.57 229.91 227.90 229.41 1,567,313 +2.98(+1.32%)
Apr 19, 2022 224.07 227.28 222.28 226.43 2,295,071 +2.37(+1.06%)
Apr 18, 2022 224.86 226.61 222.28 224.07 2,297,092 -1.97(-0.87%)
Apr 14, 2022 230.52 231.43 225.47 226.04 2,244,508 -4.48(-1.94%)
Apr 13, 2022 228.65 230.94 228.58 230.52 1,588,093 +2.64(+1.16%)
Apr 12, 2022 231.03 231.69 227.42 227.87 1,727,610 +0.10(+0.04%)
Apr 11, 2022 234.45 235.43 227.40 227.78 2,116,604 -6.66(-2.84%)
Apr 08, 2022 235.09 236.38 233.50 234.43 1,489,840 -0.78(-0.33%)
Apr 07, 2022 233.32 236.26 233.29 235.21 2,196,682 +0.70(+0.30%)
Apr 06, 2022 232.44 235.75 232.13 234.51 2,340,886 -0.21(-0.09%)
Apr 05, 2022 231.69 237.32 231.32 234.72 2,554,553 +2.78(+1.20%)
Apr 04, 2022 230.54 232.87 230.15 231.94 1,990,233 +1.66(+0.72%)
Apr 01, 2022 225.12 230.68 223.96 230.28 1,961,906 +5.88(+2.62%)
Mar 31, 2022 226.02 228.87 224.39 224.40 3,353,023 -0.22(-0.10%)
Mar 30, 2022 220.60 225.37 219.57 224.62 1,651,584 +2.77(+1.25%)
Mar 29, 2022 219.79 222.33 218.94 221.85 1,582,611 +4.24(+1.95%)
Mar 28, 2022 216.07 217.63 215.11 217.61 1,219,650 +1.59(+0.74%)
Mar 25, 2022 214.71 216.05 213.54 216.02 1,267,283 +2.06(+0.96%)
Mar 24, 2022 210.89 214.10 209.78 213.96 1,169,403 +4.32(+2.06%)
Mar 23, 2022 212.81 212.81 209.54 209.64 1,135,971 -2.60(-1.23%)
Mar 22, 2022 209.73 212.58 208.46 212.24 1,925,026 +2.64(+1.26%)
Mar 21, 2022 211.30 212.31 207.46 209.60 2,093,405 -2.13(-1.01%)
Mar 18, 2022 210.97 214.47 209.30 211.73 6,254,706 +0.76(+0.36%)
Mar 17, 2022 208.80 211.05 208.44 210.97 1,474,064 +1.44(+0.69%)
Mar 16, 2022 210.05 211.60 204.99 209.53 2,115,486 +0.15(+0.07%)
Mar 15, 2022 207.10 209.94 205.77 209.38 2,251,198 +5.24(+2.57%)
Mar 14, 2022 204.71 206.83 203.37 204.15 2,092,980 -0.27(-0.13%)
Mar 11, 2022 207.73 209.42 203.85 204.41 1,688,071 -2.13(-1.03%)
Mar 10, 2022 203.66 207.22 202.18 206.54 2,432,827 +0.76(+0.37%)
Mar 09, 2022 206.40 207.19 202.22 205.78 1,825,684 +4.24(+2.10%)
Mar 08, 2022 203.96 209.08 201.11 201.54 2,370,598 -2.95(-1.44%)
Mar 07, 2022 203.84 207.84 202.61 204.50 2,583,186 -0.07(-0.03%)
Mar 04, 2022 199.77 204.71 198.84 204.57 1,520,684 +3.69(+1.84%)
Mar 03, 2022 204.96 205.69 200.16 200.88 2,233,292 -1.56(-0.77%)
Mar 02, 2022 199.16 203.45 198.44 202.44 1,706,468 +3.91(+1.97%)
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.