Automatic Data Processing (NQ: ADP )

260.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 237.58 239.84 235.65 238.93 1,832,244 +1.62(+0.68%)
Jul 28, 2022 232.86 238.08 230.90 237.30 1,851,574 +5.39(+2.32%)
Jul 27, 2022 217.94 232.55 216.60 231.91 2,907,727 +15.98(+7.40%)
Jul 26, 2022 216.16 218.00 214.39 215.93 1,572,865 -0.47(-0.22%)
Jul 25, 2022 218.99 219.20 214.88 216.39 880,825 -1.94(-0.89%)
Jul 22, 2022 217.12 220.35 216.78 218.33 1,663,036 +2.23(+1.03%)
Jul 21, 2022 213.78 216.39 212.76 216.10 2,390,803 +2.02(+0.94%)
Jul 20, 2022 216.47 217.06 212.70 214.08 2,250,098 -2.86(-1.32%)
Jul 19, 2022 212.30 217.39 211.28 216.95 1,718,217 +7.56(+3.61%)
Jul 18, 2022 212.33 213.65 208.58 209.39 1,248,348 -2.80(-1.32%)
Jul 15, 2022 211.40 213.07 211.04 212.18 1,150,018 +2.90(+1.39%)
Jul 14, 2022 206.71 209.86 204.98 209.28 962,950 +0.17(+0.08%)
Jul 13, 2022 207.17 211.11 206.21 209.11 1,089,029 -1.25(-0.59%)
Jul 12, 2022 213.80 215.28 209.38 210.36 1,274,200 -2.58(-1.21%)
Jul 11, 2022 214.91 215.45 212.30 212.93 1,150,273 -2.36(-1.10%)
Jul 08, 2022 213.14 215.87 212.75 215.29 1,163,927 +0.74(+0.35%)
Jul 07, 2022 215.37 216.33 213.78 214.55 1,725,794 -0.73(-0.34%)
Jul 06, 2022 212.02 216.86 211.44 215.28 1,363,696 +4.74(+2.25%)
Jul 05, 2022 208.72 210.57 203.74 210.55 1,468,944 -0.74(-0.35%)
Jul 01, 2022 208.03 211.58 207.20 211.29 1,570,461 +3.16(+1.52%)
Jun 30, 2022 208.41 211.10 207.28 208.13 2,247,172 -2.13(-1.01%)
Jun 29, 2022 212.17 213.77 208.26 210.26 1,629,571 -1.85(-0.87%)
Jun 28, 2022 216.73 218.39 211.96 212.11 1,425,952 -4.21(-1.95%)
Jun 27, 2022 216.28 218.49 214.01 216.32 1,633,880 -0.47(-0.22%)
Jun 24, 2022 210.16 216.86 210.04 216.80 1,929,518 +8.13(+3.90%)
Jun 23, 2022 207.60 209.25 206.29 208.66 1,370,073 +3.15(+1.53%)
Jun 22, 2022 202.65 207.87 202.12 205.51 1,519,556 +0.56(+0.27%)
Jun 21, 2022 201.58 205.54 201.06 204.96 1,786,295 +6.50(+3.28%)
Jun 17, 2022 197.62 199.65 194.82 198.46 3,376,200 +0.34(+0.17%)
Jun 16, 2022 201.73 203.31 196.74 198.12 1,812,496 -7.14(-3.48%)
Jun 15, 2022 204.10 208.23 201.81 205.26 1,801,099 +2.99(+1.48%)
Jun 14, 2022 203.65 203.65 200.15 202.27 1,796,719 -0.62(-0.31%)
Jun 13, 2022 205.00 207.04 202.24 202.90 1,812,577 -6.80(-3.24%)
Jun 10, 2022 211.01 212.27 208.54 209.69 1,855,880 -4.04(-1.89%)
Jun 09, 2022 216.49 219.00 213.60 213.74 1,090,310 -3.22(-1.48%)
Jun 08, 2022 217.83 218.75 215.57 216.96 1,044,791 -2.26(-1.03%)
Jun 07, 2022 214.82 219.67 214.82 219.22 1,096,140 +2.73(+1.26%)
Jun 06, 2022 219.42 221.13 216.08 216.48 1,428,350 -1.15(-0.53%)
Jun 03, 2022 219.60 219.82 216.47 217.64 1,465,295 -2.99(-1.35%)
Jun 02, 2022 216.60 220.78 214.60 220.62 1,431,962 +4.33(+2.00%)
Jun 01, 2022 220.94 221.60 215.91 216.30 1,418,292 -3.57(-1.62%)
May 31, 2022 221.07 222.13 218.27 219.87 3,049,269 -1.70(-0.77%)
May 27, 2022 216.97 221.61 216.61 221.56 1,485,064 +6.29(+2.92%)
May 26, 2022 212.04 216.88 211.61 215.27 1,367,119 +4.32(+2.05%)
May 25, 2022 209.25 211.74 208.43 210.95 1,358,254 +1.15(+0.55%)
May 24, 2022 209.09 210.66 206.89 209.80 1,889,718 -0.23(-0.11%)
May 23, 2022 208.38 210.15 206.84 210.02 1,508,965 +4.26(+2.07%)
May 20, 2022 205.98 206.98 200.82 205.76 2,678,148 +1.77(+0.87%)
May 19, 2022 205.21 206.66 202.71 204.00 1,640,546 -1.63(-0.79%)
May 18, 2022 210.54 210.63 204.94 205.62 1,651,606 -6.37(-3.01%)
May 17, 2022 208.88 212.61 207.95 212.00 1,862,198 +6.27(+3.05%)
May 16, 2022 205.74 207.03 202.92 205.72 1,968,381 -0.19(-0.09%)
May 13, 2022 206.38 207.09 204.02 205.91 2,424,271 +1.29(+0.63%)
May 12, 2022 204.48 205.99 201.50 204.62 1,939,339 -1.04(-0.50%)
May 11, 2022 207.74 211.07 204.91 205.66 2,140,631 -3.76(-1.79%)
May 10, 2022 209.74 211.91 206.46 209.41 2,562,702 +2.52(+1.22%)
May 09, 2022 211.09 212.26 206.26 206.90 2,639,088 -7.05(-3.30%)
May 06, 2022 214.18 215.19 210.96 213.95 1,603,732 -1.60(-0.74%)
May 05, 2022 225.14 225.14 213.16 215.55 2,132,880 -10.18(-4.51%)
May 04, 2022 218.76 226.25 217.27 225.72 1,654,353 +7.24(+3.31%)
May 03, 2022 216.94 219.88 216.10 218.49 1,984,774 +2.19(+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.