Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 238.73 241.00 236.79 240.08 1,823,409 +1.63(+0.68%)
Jul 28, 2022 233.99 239.24 232.02 238.45 1,842,646 +5.42(+2.32%)
Jul 27, 2022 218.99 233.68 217.65 233.03 2,893,706 +16.06(+7.40%)
Jul 26, 2022 217.21 219.05 215.43 216.97 1,565,280 -0.47(-0.22%)
Jul 25, 2022 220.05 220.26 215.92 217.44 876,578 -1.95(-0.89%)
Jul 22, 2022 218.17 221.41 217.83 219.39 1,655,016 +2.24(+1.03%)
Jul 21, 2022 214.81 217.44 213.80 217.15 2,379,274 +2.03(+0.94%)
Jul 20, 2022 217.52 218.11 213.73 215.12 2,239,248 -2.88(-1.32%)
Jul 19, 2022 213.33 218.45 212.30 218.00 1,709,932 +7.60(+3.61%)
Jul 18, 2022 213.36 214.68 209.59 210.40 1,242,329 -2.81(-1.32%)
Jul 15, 2022 212.42 214.10 212.06 213.21 1,144,473 +2.92(+1.39%)
Jul 14, 2022 207.71 210.88 205.97 210.29 958,307 +0.17(+0.08%)
Jul 13, 2022 208.17 212.13 207.21 210.12 1,083,778 -1.25(-0.59%)
Jul 12, 2022 214.83 216.32 210.39 211.38 1,268,055 -2.59(-1.21%)
Jul 11, 2022 215.96 216.50 213.33 213.97 1,144,726 -2.37(-1.10%)
Jul 08, 2022 214.18 216.91 213.79 216.34 1,158,314 +0.75(+0.35%)
Jul 07, 2022 216.41 217.38 214.81 215.59 1,717,472 -0.74(-0.34%)
Jul 06, 2022 213.05 217.91 212.46 216.32 1,357,120 +4.76(+2.25%)
Jul 05, 2022 209.73 211.60 204.72 211.57 1,461,860 -0.75(-0.35%)
Jul 01, 2022 209.04 212.60 208.20 212.31 1,562,888 +3.18(+1.52%)
Jun 30, 2022 209.43 212.13 208.28 209.14 2,236,335 -2.14(-1.01%)
Jun 29, 2022 213.20 214.80 209.27 211.28 1,621,713 -1.86(-0.87%)
Jun 28, 2022 217.78 219.45 212.99 213.14 1,419,076 -4.23(-1.95%)
Jun 27, 2022 217.33 219.55 215.05 217.37 1,626,001 -0.48(-0.22%)
Jun 24, 2022 211.18 217.91 211.06 217.85 1,920,213 +8.17(+3.90%)
Jun 23, 2022 208.61 210.26 207.29 209.67 1,363,466 +3.17(+1.53%)
Jun 22, 2022 203.63 208.88 203.10 206.51 1,512,229 +0.56(+0.27%)
Jun 21, 2022 202.56 206.54 202.04 205.95 1,777,681 +6.53(+3.28%)
Jun 17, 2022 198.58 200.61 195.76 199.42 3,359,920 +0.34(+0.17%)
Jun 16, 2022 202.70 204.30 197.70 199.08 1,803,756 -7.18(-3.48%)
Jun 15, 2022 205.09 209.24 202.78 206.26 1,792,413 +3.01(+1.48%)
Jun 14, 2022 204.64 204.64 201.12 203.25 1,788,055 -0.63(-0.31%)
Jun 13, 2022 205.99 208.04 203.22 203.88 1,803,837 -6.83(-3.24%)
Jun 10, 2022 212.03 213.30 209.56 210.71 1,846,931 -4.06(-1.89%)
Jun 09, 2022 217.54 220.06 214.63 214.77 1,085,052 -3.24(-1.48%)
Jun 08, 2022 218.89 219.81 216.61 218.01 1,039,753 -2.27(-1.03%)
Jun 07, 2022 215.86 220.73 215.86 220.28 1,090,854 +2.74(+1.26%)
Jun 06, 2022 220.49 222.20 217.13 217.53 1,421,462 -1.16(-0.53%)
Jun 03, 2022 220.66 220.88 217.52 218.69 1,458,229 -3.00(-1.35%)
Jun 02, 2022 217.65 221.85 215.64 221.69 1,425,057 +4.35(+2.00%)
Jun 01, 2022 222.01 222.68 216.95 217.34 1,411,453 -3.59(-1.62%)
May 31, 2022 222.14 223.20 219.33 220.93 3,034,565 -1.70(-0.77%)
May 27, 2022 218.02 222.69 217.66 222.64 1,477,903 +6.32(+2.92%)
May 26, 2022 213.06 217.93 212.64 216.31 1,360,526 +4.34(+2.05%)
May 25, 2022 210.27 212.77 209.44 211.97 1,351,704 +1.16(+0.55%)
May 24, 2022 210.10 211.68 207.89 210.81 1,880,605 -0.23(-0.11%)
May 23, 2022 209.39 211.17 207.84 211.04 1,501,688 +4.28(+2.07%)
May 20, 2022 206.98 207.98 201.79 206.76 2,665,233 +1.77(+0.87%)
May 19, 2022 206.21 207.66 203.69 204.99 1,632,635 -1.64(-0.79%)
May 18, 2022 211.56 211.66 205.93 206.62 1,643,642 -6.40(-3.01%)
May 17, 2022 209.89 213.64 208.96 213.02 1,853,218 +6.30(+3.05%)
May 16, 2022 206.74 208.03 203.91 206.72 1,958,889 -0.19(-0.09%)
May 13, 2022 207.38 208.09 205.01 206.91 2,412,581 +1.30(+0.63%)
May 12, 2022 205.47 206.99 202.48 205.61 1,929,987 -1.04(-0.50%)
May 11, 2022 208.74 212.10 205.90 206.65 2,130,309 -3.78(-1.79%)
May 10, 2022 210.75 212.93 207.46 210.43 2,550,344 +2.53(+1.22%)
May 09, 2022 212.11 213.29 207.26 207.90 2,626,362 -7.09(-3.30%)
May 06, 2022 215.21 216.23 211.98 214.99 1,595,999 -1.61(-0.74%)
May 05, 2022 226.23 226.23 214.20 216.59 2,122,594 -10.23(-4.51%)
May 04, 2022 219.82 227.35 218.32 226.82 1,646,376 +7.27(+3.31%)
May 03, 2022 217.99 220.94 217.15 219.54 1,975,203 +2.20(+1.01%)
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.