Automatic Data Processing (NQ: ADP )

226.19 -1.56 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 239.76 242.04 237.81 241.12 1,815,564 +1.64(+0.68%)
Jul 28, 2022 235.00 240.27 233.03 239.48 1,834,718 +5.44(+2.32%)
Jul 27, 2022 219.94 234.69 218.59 234.04 2,881,256 +16.13(+7.40%)
Jul 26, 2022 218.15 220.00 216.36 217.91 1,558,546 -0.47(-0.22%)
Jul 25, 2022 221.00 221.22 216.85 218.38 872,807 -1.96(-0.89%)
Jul 22, 2022 219.11 222.37 218.77 220.34 1,647,896 +2.25(+1.03%)
Jul 21, 2022 215.74 218.38 214.72 218.09 2,369,038 +2.04(+0.94%)
Jul 20, 2022 218.46 219.06 214.65 216.05 2,229,614 -2.89(-1.32%)
Jul 19, 2022 214.25 219.39 213.22 218.94 1,702,575 +7.63(+3.61%)
Jul 18, 2022 214.28 215.61 210.50 211.31 1,236,984 -2.82(-1.32%)
Jul 15, 2022 213.34 215.03 212.98 214.13 1,139,549 +2.93(+1.39%)
Jul 14, 2022 208.61 211.79 206.87 211.20 954,184 +0.17(+0.08%)
Jul 13, 2022 209.07 213.05 208.10 211.03 1,079,115 -1.26(-0.59%)
Jul 12, 2022 215.76 217.26 211.30 212.29 1,262,600 -2.60(-1.21%)
Jul 11, 2022 216.89 217.43 214.25 214.89 1,139,801 -2.38(-1.10%)
Jul 08, 2022 215.10 217.85 214.71 217.27 1,153,331 +0.75(+0.35%)
Jul 07, 2022 217.35 218.32 215.74 216.52 1,710,083 -0.74(-0.34%)
Jul 06, 2022 213.97 218.85 213.38 217.26 1,351,281 +4.78(+2.25%)
Jul 05, 2022 210.64 212.51 205.61 212.48 1,455,571 -0.75(-0.35%)
Jul 01, 2022 209.94 213.52 209.10 213.23 1,556,164 +3.19(+1.52%)
Jun 30, 2022 210.33 213.04 209.18 210.04 2,226,714 -2.15(-1.01%)
Jun 29, 2022 214.12 215.73 210.17 212.19 1,614,736 -1.87(-0.87%)
Jun 28, 2022 218.72 220.40 213.91 214.06 1,412,971 -4.25(-1.95%)
Jun 27, 2022 218.27 220.50 215.98 218.31 1,619,006 -0.48(-0.22%)
Jun 24, 2022 212.09 218.85 211.97 218.79 1,911,952 +8.21(+3.90%)
Jun 23, 2022 209.51 211.17 208.19 210.58 1,357,600 +3.18(+1.53%)
Jun 22, 2022 204.51 209.78 203.98 207.40 1,505,723 +0.56(+0.27%)
Jun 21, 2022 203.43 207.43 202.91 206.84 1,770,033 +6.56(+3.28%)
Jun 17, 2022 199.44 201.48 196.61 200.28 3,345,464 +0.34(+0.17%)
Jun 16, 2022 203.58 205.18 198.55 199.94 1,795,996 -7.21(-3.48%)
Jun 15, 2022 205.98 210.14 203.66 207.15 1,784,702 +3.02(+1.48%)
Jun 14, 2022 205.52 205.52 201.99 204.13 1,780,362 -0.63(-0.31%)
Jun 13, 2022 206.88 208.94 204.10 204.76 1,796,076 -6.86(-3.24%)
Jun 10, 2022 212.95 214.22 210.46 211.62 1,838,985 -4.08(-1.89%)
Jun 09, 2022 218.48 221.01 215.56 215.70 1,080,384 -4.29(-1.95%)
Jun 08, 2022 220.88 221.81 218.58 219.99 1,030,386 -2.29(-1.03%)
Jun 07, 2022 217.82 222.74 217.82 222.28 1,081,026 +2.77(+1.26%)
Jun 06, 2022 222.49 224.22 219.10 219.51 1,408,656 -1.17(-0.53%)
Jun 03, 2022 222.67 222.89 219.50 220.68 1,445,091 -3.03(-1.35%)
Jun 02, 2022 219.63 223.87 217.57 223.71 1,412,218 +4.39(+2.00%)
Jun 01, 2022 224.03 224.70 218.93 219.32 1,398,737 -3.62(-1.62%)
May 31, 2022 224.16 225.23 221.32 222.94 3,007,225 -1.72(-0.77%)
May 27, 2022 220.00 224.71 219.64 224.66 1,464,588 +6.38(+2.92%)
May 26, 2022 215.00 219.91 214.57 218.28 1,348,269 +4.38(+2.05%)
May 25, 2022 212.18 214.70 211.34 213.90 1,339,526 +1.17(+0.55%)
May 24, 2022 212.01 213.60 209.78 212.73 1,863,662 -0.23(-0.11%)
May 23, 2022 211.29 213.09 209.73 212.96 1,488,159 +4.32(+2.07%)
May 20, 2022 208.86 209.87 203.63 208.64 2,641,221 +1.79(+0.87%)
May 19, 2022 208.08 209.55 205.54 206.85 1,617,926 -1.65(-0.79%)
May 18, 2022 213.48 213.58 207.80 208.50 1,628,834 -6.46(-3.01%)
May 17, 2022 211.80 215.58 210.86 214.96 1,836,522 +6.36(+3.05%)
May 16, 2022 208.62 209.92 205.76 208.60 1,941,241 -0.19(-0.09%)
May 13, 2022 209.27 209.98 206.87 208.79 2,390,845 +1.31(+0.63%)
May 12, 2022 207.34 208.87 204.32 207.48 1,912,599 -1.05(-0.50%)
May 11, 2022 210.64 214.03 207.77 208.53 2,111,116 -3.81(-1.79%)
May 10, 2022 212.67 214.87 209.34 212.34 2,527,367 +2.55(+1.22%)
May 09, 2022 214.04 215.23 209.14 209.79 2,602,700 -7.15(-3.30%)
May 06, 2022 217.17 218.20 213.91 216.94 1,581,620 -1.62(-0.74%)
May 05, 2022 228.29 228.29 216.15 218.56 2,103,471 -10.32(-4.51%)
May 04, 2022 221.82 229.41 220.31 228.88 1,631,543 +7.34(+3.31%)
May 03, 2022 219.97 222.95 219.12 221.54 1,957,408 +2.22(+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.