Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

228.10 -1.06 (-0.46%)
Streaming Delayed Price Updated: 1:05 PM EST, Nov 30, 2023 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 (%)
Nov 29, 2023 229.84 231.06 228.84 229.16 1,291,151 +0.17(+0.07%)
Nov 28, 2023 229.41 230.29 228.44 228.99 1,162,303 -0.17(-0.07%)
Nov 27, 2023 230.20 230.37 228.19 229.16 1,551,615 -1.50(-0.65%)
Nov 24, 2023 231.52 231.98 229.10 230.66 659,837 -0.49(-0.21%)
Nov 22, 2023 232.70 233.75 229.80 231.15 1,439,226 -0.06(-0.03%)
Nov 21, 2023 231.81 232.15 230.06 231.21 1,715,591 -0.50(-0.22%)
Nov 20, 2023 228.64 232.44 228.44 231.71 1,403,749 +2.32(+1.01%)
Nov 17, 2023 230.96 230.96 228.00 229.39 1,664,622 -0.52(-0.23%)
Nov 16, 2023 231.71 233.30 227.25 229.91 1,588,381 -0.55(-0.24%)
Nov 15, 2023 230.44 232.48 230.13 230.46 1,553,607 +0.04(+0.02%)
Nov 14, 2023 229.64 231.22 228.78 230.42 1,297,553 +4.07(+1.80%)
Nov 13, 2023 227.45 227.53 226.09 226.35 1,229,190 -2.14(-0.94%)
Nov 10, 2023 228.12 229.19 226.34 228.49 1,429,553 +1.97(+0.87%)
Nov 09, 2023 226.43 227.11 225.38 226.52 1,512,655 +1.04(+0.46%)
Nov 08, 2023 224.06 226.47 223.28 225.48 1,389,185 +3.23(+1.45%)
Nov 07, 2023 221.02 223.41 219.21 222.25 1,668,390 +1.71(+0.78%)
Nov 06, 2023 219.43 220.96 218.63 220.54 1,127,060 +1.23(+0.56%)
Nov 03, 2023 221.03 222.31 216.42 219.31 2,665,294 +0.75(+0.34%)
Nov 02, 2023 211.63 218.75 211.52 218.56 2,260,957 +8.19(+3.89%)
Nov 01, 2023 215.00 215.00 205.53 210.37 3,417,399 -7.85(-3.60%)
Oct 31, 2023 216.67 218.95 215.25 218.22 2,557,198 +2.14(+0.99%)
Oct 30, 2023 215.68 217.11 213.26 216.08 1,704,173 +1.24(+0.58%)
Oct 27, 2023 218.33 218.58 213.90 214.84 2,070,197 -4.00(-1.83%)
Oct 26, 2023 218.30 222.46 217.12 218.84 2,603,777 +0.51(+0.23%)
Oct 25, 2023 229.65 230.06 217.00 218.33 4,914,271 -22.12(-9.20%)
Oct 24, 2023 241.01 242.58 237.92 240.45 1,562,056 -0.71(-0.29%)
Oct 23, 2023 241.68 243.63 240.82 241.16 1,162,438 -0.52(-0.22%)
Oct 20, 2023 246.30 246.60 241.45 241.68 1,562,208 -4.40(-1.79%)
Oct 19, 2023 248.08 249.50 245.64 246.08 1,156,833 -2.18(-0.88%)
Oct 18, 2023 249.57 250.34 247.85 248.26 1,074,973 -1.07(-0.43%)
Oct 17, 2023 250.40 250.41 248.05 249.33 1,054,634 +0.07(+0.03%)
Oct 16, 2023 248.91 250.11 247.67 249.26 1,037,944 +1.76(+0.71%)
Oct 13, 2023 248.50 249.54 245.34 247.50 1,443,829 -0.15(-0.06%)
Oct 12, 2023 250.61 250.81 246.30 247.65 1,400,828 -1.81(-0.73%)
Oct 11, 2023 249.66 249.92 247.42 249.46 1,134,374 +0.31(+0.12%)
Oct 10, 2023 250.18 251.30 247.69 249.15 1,648,891 -1.03(-0.41%)
Oct 09, 2023 245.78 250.42 245.30 250.18 1,022,850 +3.80(+1.54%)
Oct 06, 2023 242.15 247.65 240.28 246.38 1,574,944 +3.02(+1.24%)
Oct 05, 2023 244.51 244.92 241.10 243.36 935,323 -0.62(-0.25%)
Oct 04, 2023 241.29 244.35 239.88 243.98 1,388,645 +3.56(+1.48%)
Oct 03, 2023 238.91 240.56 238.28 240.42 1,216,599 +1.05(+0.44%)
Oct 02, 2023 240.58 240.95 238.04 239.37 1,206,502 -1.21(-0.50%)
Sep 29, 2023 244.00 244.00 239.63 240.58 1,338,680 -2.73(-1.12%)
Sep 28, 2023 242.29 244.40 241.86 243.31 1,391,030 +0.68(+0.28%)
Sep 27, 2023 238.00 243.60 236.83 242.63 2,256,253 +5.39(+2.27%)
Sep 26, 2023 238.79 239.31 236.13 237.24 1,557,661 -2.78(-1.16%)
Sep 25, 2023 239.86 240.08 238.64 240.02 1,077,207 +0.67(+0.28%)
Sep 22, 2023 237.62 240.93 237.62 239.35 1,026,176 +0.63(+0.26%)
Sep 21, 2023 242.63 243.09 238.62 238.72 1,260,357 -5.15(-2.11%)
Sep 20, 2023 247.21 247.21 243.80 243.87 1,364,957 -1.97(-0.80%)
Sep 19, 2023 246.44 247.05 243.97 245.84 1,030,772 -1.44(-0.58%)
Sep 18, 2023 246.16 248.14 245.70 247.28 1,218,488 +1.97(+0.80%)
Sep 15, 2023 248.44 248.91 244.69 245.31 2,898,762 -2.98(-1.20%)
Sep 14, 2023 248.43 248.74 246.35 248.29 1,350,164 +0.48(+0.19%)
Sep 13, 2023 247.44 249.13 246.95 247.81 1,364,384 -0.21(-0.08%)
Sep 12, 2023 247.05 248.68 246.90 248.02 1,303,349 -0.18(-0.07%)
Sep 11, 2023 249.28 249.89 246.89 248.20 1,297,209 -1.17(-0.47%)
Sep 08, 2023 251.28 251.39 248.86 249.37 1,191,046 -0.75(-0.30%)
Sep 07, 2023 250.81 251.59 249.81 250.12 1,021,591 +0.32(+0.13%)
Sep 06, 2023 251.32 251.41 248.66 249.80 1,317,568 -1.79(-0.71%)
Sep 05, 2023 253.61 254.30 249.07 251.59 1,624,549 -2.89(-1.13%)
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.