Automatic Data Processing (NQ: ADP )

228.74 -1.54 (-0.67%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 230.24 230.88 227.69 230.28 1,952,518 -0.19(-0.08%)
Sep 22, 2022 229.85 232.49 228.85 230.47 1,628,253 +0.05(+0.02%)
Sep 21, 2022 235.61 237.09 230.34 230.42 1,430,494 -3.12(-1.34%)
Sep 20, 2022 234.47 234.69 231.63 233.54 1,746,624 -2.18(-0.92%)
Sep 19, 2022 230.82 235.82 230.81 235.72 1,471,674 +2.08(+0.89%)
Sep 16, 2022 229.92 234.28 228.24 233.64 2,719,705 +2.93(+1.27%)
Sep 15, 2022 233.55 234.76 229.59 230.71 2,096,455 -3.77(-1.61%)
Sep 14, 2022 236.00 236.71 232.64 234.48 2,532,241 -0.58(-0.25%)
Sep 13, 2022 239.94 241.10 234.22 235.06 2,602,611 -8.89(-3.64%)
Sep 12, 2022 245.08 245.75 243.31 243.95 1,651,208 -0.35(-0.14%)
Sep 09, 2022 243.17 245.08 241.11 244.30 2,076,104 +2.36(+0.98%)
Sep 08, 2022 236.69 242.07 235.78 241.94 1,702,683 +0.22(+0.09%)
Sep 07, 2022 237.07 242.30 236.76 241.72 2,055,761 +3.58(+1.50%)
Sep 06, 2022 238.39 240.43 236.73 238.14 2,179,465 -0.34(-0.14%)
Sep 02, 2022 245.28 247.00 237.09 238.48 2,449,064 -7.48(-3.04%)
Sep 01, 2022 243.09 246.10 242.13 245.96 1,298,161 +1.55(+0.63%)
Aug 31, 2022 248.17 248.35 243.56 244.41 2,087,816 -1.18(-0.48%)
Aug 30, 2022 248.78 248.90 244.13 245.59 1,254,374 -3.29(-1.32%)
Aug 29, 2022 248.96 250.92 247.53 248.88 1,177,957 -1.60(-0.64%)
Aug 26, 2022 258.50 258.78 250.20 250.48 1,718,779 -7.73(-2.99%)
Aug 25, 2022 256.68 258.36 255.75 258.21 942,640 +2.07(+0.81%)
Aug 24, 2022 256.19 257.34 255.25 256.14 864,287 +0.37(+0.14%)
Aug 23, 2022 256.15 257.07 255.00 255.77 1,052,487 -0.61(-0.24%)
Aug 22, 2022 259.00 259.00 255.44 256.38 1,373,390 -3.44(-1.32%)
Aug 19, 2022 259.30 260.35 258.70 259.82 2,210,081 -1.12(-0.43%)
Aug 18, 2022 260.37 261.59 259.55 260.94 1,048,928 +0.25(+0.10%)
Aug 17, 2022 258.46 261.54 257.93 260.69 1,186,609 +0.65(+0.25%)
Aug 16, 2022 258.23 260.65 257.72 260.04 1,100,909 +0.33(+0.13%)
Aug 15, 2022 255.47 259.92 255.04 259.71 1,069,025 +2.93(+1.14%)
Aug 12, 2022 251.80 257.16 251.00 256.78 1,258,392 +6.55(+2.62%)
Aug 11, 2022 252.65 253.33 249.98 250.23 1,577,823 -2.24(-0.89%)
Aug 10, 2022 254.95 255.00 251.01 252.47 1,608,894 +2.67(+1.07%)
Aug 09, 2022 248.74 251.57 247.36 249.80 1,070,417 +1.19(+0.48%)
Aug 08, 2022 249.62 251.38 247.27 248.61 1,093,957 +1.41(+0.57%)
Aug 05, 2022 241.08 247.44 241.08 247.20 1,168,853 +3.21(+1.32%)
Aug 04, 2022 244.69 244.99 242.29 243.99 1,195,377 -0.33(-0.14%)
Aug 03, 2022 241.23 245.57 240.06 244.32 1,248,778 +3.70(+1.54%)
Aug 02, 2022 241.76 242.59 238.70 240.62 1,127,384 -0.70(-0.29%)
Aug 01, 2022 240.11 242.51 239.56 241.32 1,214,399 +0.20(+0.08%)
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%)
May 02, 2022 219.79 222.03 215.13 219.32 2,283,222 +1.14(+0.52%)
Apr 29, 2022 228.68 229.16 217.48 218.18 2,629,756 -11.50(-5.01%)
Apr 28, 2022 229.22 231.69 227.58 229.68 2,249,633 +1.68(+0.74%)
Apr 27, 2022 225.00 232.78 223.48 228.00 2,292,312 +5.72(+2.57%)
Apr 26, 2022 224.64 227.22 222.17 222.28 2,175,552 -4.78(-2.11%)
Apr 25, 2022 223.17 227.41 221.71 227.06 1,810,292 +3.54(+1.58%)
Apr 22, 2022 230.59 232.20 223.30 223.52 1,709,236 -6.66(-2.89%)
Apr 21, 2022 233.37 229.57 230.18 1,343,079 -2.44(-1.05%)
Apr 20, 2022 231.77 233.12 231.09 232.62 1,545,703 +3.02(+1.32%)
Apr 19, 2022 227.20 230.46 225.39 229.60 2,263,426 +2.40(+1.06%)
Apr 18, 2022 228.00 229.78 225.30 227.20 2,265,419 -2.00(-0.87%)
Apr 14, 2022 233.74 234.67 228.62 229.20 2,213,560 -4.54(-1.94%)
Apr 13, 2022 231.85 234.17 231.78 233.74 1,566,196 +2.68(+1.16%)
Apr 12, 2022 234.26 234.93 230.60 231.06 1,703,790 +0.10(+0.04%)
Apr 11, 2022 237.73 238.72 230.57 230.96 2,087,420 -6.75(-2.84%)
Apr 08, 2022 238.38 239.68 236.77 237.71 1,469,298 -0.79(-0.33%)
Apr 07, 2022 236.58 239.56 236.55 238.50 2,166,394 +0.71(+0.30%)
Apr 06, 2022 235.69 239.05 235.38 237.79 2,308,609 -0.21(-0.09%)
Apr 05, 2022 234.93 240.63 234.55 238.00 2,519,330 +2.82(+1.20%)
Apr 04, 2022 233.76 236.13 233.37 235.18 1,962,791 +1.68(+0.72%)
Apr 01, 2022 228.27 233.90 227.09 233.50 1,934,855 +5.96(+2.62%)
Mar 31, 2022 229.18 232.07 227.53 227.54 3,306,791 -0.22(-0.10%)
Mar 30, 2022 223.68 228.52 222.64 227.76 1,628,812 +2.81(+1.25%)
Mar 29, 2022 222.86 225.44 222.00 224.95 1,560,790 +4.30(+1.95%)
Mar 28, 2022 219.09 220.67 218.12 220.65 1,202,833 +1.59(+0.72%)
Mar 25, 2022 217.71 219.07 216.53 219.06 1,249,810 +2.12(+0.97%)
Mar 24, 2022 213.84 217.09 212.71 216.95 1,153,279 +4.38(+2.06%)
Mar 23, 2022 215.78 215.79 212.47 212.57 1,120,308 -2.64(-1.23%)
Mar 22, 2022 212.66 215.55 211.37 215.21 1,898,484 +2.68(+1.26%)
Mar 21, 2022 214.25 215.28 210.36 212.53 2,064,541 -2.16(-1.01%)
Mar 18, 2022 213.92 217.47 212.23 214.69 6,168,464 +0.77(+0.36%)
Mar 17, 2022 211.72 214.00 211.35 213.92 1,453,740 +1.46(+0.69%)
Mar 16, 2022 212.99 214.56 207.86 212.46 2,086,317 +0.15(+0.07%)
Mar 15, 2022 210.00 212.88 208.62 212.31 2,220,158 +5.31(+2.57%)
Mar 14, 2022 207.57 209.72 206.21 207.00 2,064,122 -0.27(-0.13%)
Mar 11, 2022 210.63 212.35 206.70 207.27 1,664,796 -2.16(-1.03%)
Mar 10, 2022 206.51 210.12 205.01 209.43 2,399,283 -0.27(-0.13%)
Mar 09, 2022 210.33 211.13 206.07 209.70 1,791,582 +4.32(+2.10%)
Mar 08, 2022 207.84 213.06 204.94 205.38 2,326,317 -3.01(-1.44%)
Mar 07, 2022 207.72 208.72 206.47 208.39 2,534,934 -0.07(-0.03%)
Mar 04, 2022 203.57 208.61 202.62 208.46 1,492,279 +3.76(+1.84%)
Mar 03, 2022 208.86 209.61 203.97 204.70 2,191,576 -1.59(-0.77%)
Mar 02, 2022 202.95 207.32 202.22 206.29 1,674,593 +3.98(+1.97%)
Mar 01, 2022 203.54 204.55 201.15 202.31 1,503,225 -2.13(-1.04%)
Feb 28, 2022 203.43 204.87 201.19 204.44 2,233,398 +0.08(+0.04%)
Feb 25, 2022 201.03 204.54 201.61 204.36 1,336,364 +4.14(+2.07%)
Feb 24, 2022 193.50 200.71 192.26 200.22 1,963,356 +3.93(+2.00%)
Feb 23, 2022 200.99 202.08 196.00 196.29 1,646,663 -3.61(-1.81%)
Feb 22, 2022 200.45 202.45 198.44 199.90 1,690,167 -0.55(-0.27%)
Feb 18, 2022 200.45 0 -0.01(-0.00%)
Feb 17, 2022 202.91 203.73 199.99 200.46 1,600,666 -3.78(-1.85%)
Feb 16, 2022 203.41 205.22 201.34 204.24 1,833,934 +0.22(+0.11%)
Feb 15, 2022 204.48 204.81 202.54 204.02 1,411,999 +2.04(+1.01%)
Feb 14, 2022 204.38 204.70 199.69 201.98 1,899,555 -1.81(-0.89%)
Feb 11, 2022 206.40 207.40 203.69 203.79 2,678,905 -1.75(-0.85%)
Feb 10, 2022 207.25 208.31 204.18 205.54 2,270,343 -5.62(-2.66%)
Feb 09, 2022 210.47 211.39 209.27 211.16 2,078,703 +2.75(+1.32%)
Feb 08, 2022 204.71 208.90 204.00 208.41 1,503,790 +2.43(+1.18%)
Feb 07, 2022 206.89 207.98 205.24 205.98 1,581,881 -0.27(-0.13%)
Feb 04, 2022 203.89 207.33 201.23 206.25 2,016,562 +1.12(+0.55%)
Feb 03, 2022 204.33 207.65 205.13 1,935,945 -2.77(-1.33%)
Feb 02, 2022 205.56 208.32 205.22 207.90 2,149,896 +2.34(+1.14%)
Feb 01, 2022 206.48 207.26 202.58 205.56 2,121,545 -0.61(-0.30%)
Jan 31, 2022 199.34 207.36 206.17 3,113,266 +6.90(+3.46%)
Jan 28, 2022 196.94 199.29 192.69 199.27 2,262,030 +2.85(+1.45%)
Jan 27, 2022 198.25 200.58 194.56 196.42 3,526,567 -1.04(-0.53%)
Jan 26, 2022 205.49 208.27 196.56 197.46 5,686,250 -19.42(-8.95%)
Jan 25, 2022 213.09 218.68 212.74 216.88 2,487,292 -1.36(-0.62%)
Jan 24, 2022 215.88 219.37 211.03 218.24 2,981,620 +1.11(+0.51%)
Jan 21, 2022 220.57 221.73 216.83 217.13 2,164,430 -3.18(-1.44%)
Jan 20, 2022 226.60 228.38 219.73 220.31 2,051,348 -4.52(-2.01%)
Jan 19, 2022 227.64 229.45 224.73 224.83 1,613,943 -1.61(-0.71%)
Jan 18, 2022 226.00 227.82 222.75 226.44 1,939,508 -2.31(-1.01%)
Jan 14, 2022 228.75 0 -3.18(-1.37%)
Jan 13, 2022 234.86 236.05 231.31 231.93 1,110,578 -2.70(-1.15%)
Jan 12, 2022 235.13 236.13 233.21 234.63 1,202,519 -0.65(-0.28%)
Jan 11, 2022 233.66 235.42 230.10 235.28 1,292,966 +2.39(+1.03%)
Jan 10, 2022 236.34 237.92 231.93 232.89 1,929,328 -5.95(-2.49%)
Jan 07, 2022 240.78 241.24 238.73 238.84 1,461,990 -2.55(-1.06%)
Jan 06, 2022 242.46 244.69 240.63 241.39 1,946,498 -1.67(-0.69%)
Jan 05, 2022 244.58 246.49 242.83 243.06 2,180,868 -2.09(-0.85%)
Jan 04, 2022 243.18 247.04 243.18 245.15 2,124,390 +1.14(+0.47%)
Jan 03, 2022 245.06 247.47 241.43 244.01 1,396,973 -2.57(-1.04%)
Dec 31, 2021 245.45 247.75 244.59 246.58 884,236 +1.02(+0.42%)
Dec 30, 2021 248.25 248.33 245.36 245.56 753,274 -2.45(-0.99%)
Dec 29, 2021 247.54 248.96 244.70 248.01 936,823 +1.94(+0.79%)
Dec 28, 2021 246.27 246.91 245.43 246.07 924,434 -0.22(-0.09%)
Dec 27, 2021 243.10 246.71 242.51 246.29 1,020,653 +4.29(+1.77%)
Dec 23, 2021 237.92 243.76 237.87 242.00 1,532,550 +4.38(+1.84%)
Dec 22, 2021 231.83 237.76 231.66 237.62 1,340,616 +5.67(+2.44%)
Dec 21, 2021 231.23 232.18 229.26 231.95 1,105,380 +2.59(+1.13%)
Dec 20, 2021 226.48 229.62 225.15 229.36 1,137,847 -0.05(-0.02%)
Dec 17, 2021 230.15 232.84 228.73 229.41 2,470,278 -2.44(-1.05%)
Dec 16, 2021 233.92 234.54 231.04 231.85 1,597,368 -2.07(-0.88%)
Dec 15, 2021 229.45 234.06 229.45 233.92 1,536,432 +4.20(+1.83%)
Dec 14, 2021 233.85 234.52 227.68 229.72 1,501,250 -5.30(-2.26%)
Dec 13, 2021 236.34 237.29 234.79 235.02 1,610,327 -1.71(-0.72%)
Dec 10, 2021 234.04 236.86 233.44 236.73 1,276,146 +3.99(+1.71%)
Dec 09, 2021 233.26 233.91 231.59 232.74 1,326,150 -1.56(-0.67%)
Dec 08, 2021 233.27 235.65 232.20 234.30 1,045,713 -0.83(-0.35%)
Dec 07, 2021 234.95 236.14 233.24 235.13 1,753,403 +2.93(+1.26%)
Dec 06, 2021 232.38 233.32 230.68 232.20 2,289,631 +2.31(+1.00%)
Dec 03, 2021 232.20 233.15 227.76 229.89 1,561,667 -2.54(-1.09%)
Dec 02, 2021 228.39 234.10 228.39 232.43 2,121,740 +5.56(+2.45%)
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.