Automatic Data Processing (NQ: ADP )

258.30 -0.23 (-0.09%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 217.81 220.03 213.19 217.34 2,303,980 +1.13(+0.52%)
Apr 29, 2022 226.62 227.09 215.52 216.21 2,653,664 -11.40(-5.01%)
Apr 28, 2022 227.16 229.60 225.53 227.61 2,270,085 +1.66(+0.74%)
Apr 27, 2022 222.97 230.68 221.47 225.95 2,313,152 +5.67(+2.57%)
Apr 26, 2022 222.62 225.17 220.17 220.28 2,195,331 -4.74(-2.11%)
Apr 25, 2022 221.16 225.36 219.71 225.01 1,826,750 +3.51(+1.58%)
Apr 22, 2022 228.51 230.11 221.29 221.51 1,724,775 -6.60(-2.89%)
Apr 21, 2022 231.27 233.13 227.50 228.11 1,355,289 -2.42(-1.05%)
Apr 20, 2022 229.68 231.02 229.01 230.52 1,559,755 +2.99(+1.32%)
Apr 19, 2022 225.15 228.38 223.36 227.53 2,284,004 +2.38(+1.06%)
Apr 18, 2022 225.95 227.71 223.36 225.15 2,286,015 -1.98(-0.87%)
Apr 14, 2022 231.63 232.56 226.56 227.13 2,233,684 -4.50(-1.94%)
Apr 13, 2022 229.76 232.06 229.69 231.63 1,580,435 +2.66(+1.16%)
Apr 12, 2022 232.15 232.81 228.52 228.98 1,719,280 +0.10(+0.04%)
Apr 11, 2022 235.59 236.57 228.50 228.88 2,106,398 -6.69(-2.84%)
Apr 08, 2022 236.23 237.52 234.64 235.57 1,482,656 -0.78(-0.33%)
Apr 07, 2022 234.45 237.40 234.42 236.35 2,186,090 +0.70(+0.30%)
Apr 06, 2022 233.57 236.90 233.26 235.65 2,329,598 -0.21(-0.09%)
Apr 05, 2022 232.81 238.47 232.44 235.86 2,542,234 +2.79(+1.20%)
Apr 04, 2022 231.65 234.00 231.27 233.06 1,980,635 +1.67(+0.72%)
Apr 01, 2022 226.21 231.79 225.04 231.40 1,952,445 +5.91(+2.62%)
Mar 31, 2022 227.12 229.98 225.48 225.49 3,336,855 -0.22(-0.10%)
Mar 30, 2022 221.66 226.46 220.64 225.71 1,643,620 +2.78(+1.25%)
Mar 29, 2022 220.85 223.41 220.00 222.92 1,574,980 +4.26(+1.95%)
Mar 28, 2022 217.12 218.68 216.16 218.66 1,213,768 +1.59(+0.73%)
Mar 25, 2022 215.75 217.10 214.57 217.07 1,261,172 +2.07(+0.96%)
Mar 24, 2022 211.91 215.13 210.79 215.00 1,163,764 +4.34(+2.06%)
Mar 23, 2022 213.84 213.85 210.56 210.66 1,130,493 -2.62(-1.23%)
Mar 22, 2022 210.74 213.61 209.47 213.27 1,915,744 +2.66(+1.26%)
Mar 21, 2022 212.32 213.34 208.47 210.62 2,083,310 -2.14(-1.01%)
Mar 18, 2022 211.99 215.51 210.32 212.76 6,224,545 +0.76(+0.36%)
Mar 17, 2022 209.81 212.07 209.45 211.99 1,466,956 +1.45(+0.69%)
Mar 16, 2022 211.07 212.62 205.99 210.55 2,105,285 +0.15(+0.07%)
Mar 15, 2022 208.11 210.96 206.77 210.40 2,240,342 +5.26(+2.57%)
Mar 14, 2022 205.70 207.83 204.35 205.13 2,082,888 -0.27(-0.13%)
Mar 11, 2022 208.73 210.44 204.84 205.40 1,679,931 -2.14(-1.03%)
Mar 10, 2022 204.65 208.22 203.16 207.54 2,421,096 +0.76(+0.37%)
Mar 09, 2022 207.40 208.19 203.20 206.78 1,816,881 +4.26(+2.10%)
Mar 08, 2022 204.95 210.09 202.09 202.52 2,359,167 -2.97(-1.44%)
Mar 07, 2022 204.83 208.85 203.59 205.49 2,570,730 -0.07(-0.03%)
Mar 04, 2022 200.74 205.71 199.80 205.56 1,513,351 +3.71(+1.84%)
Mar 03, 2022 205.95 206.69 201.13 201.85 2,222,523 -1.57(-0.77%)
Mar 02, 2022 200.12 204.44 199.40 203.42 1,698,240 +3.93(+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.