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

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
Feb 28, 2023 213.53 214.84 212.07 212.48 2,123,312 -1.72(-0.80%)
Feb 27, 2023 215.55 216.74 213.78 214.20 1,297,596 +0.02(+0.01%)
Feb 24, 2023 212.35 214.61 212.35 214.18 1,875,439 -1.16(-0.54%)
Feb 23, 2023 216.43 216.56 213.00 215.34 1,485,350 -0.15(-0.07%)
Feb 22, 2023 218.26 218.91 214.57 215.48 1,749,148 -1.69(-0.78%)
Feb 21, 2023 219.12 220.32 216.19 217.17 1,962,426 -3.88(-1.76%)
Feb 17, 2023 219.09 221.29 218.54 221.05 1,716,865 +1.17(+0.53%)
Feb 16, 2023 218.45 221.18 217.50 219.88 2,061,240 -0.36(-0.16%)
Feb 15, 2023 216.86 220.29 216.13 220.24 1,792,294 +3.15(+1.45%)
Feb 14, 2023 219.25 219.76 215.66 217.09 1,636,108 -2.68(-1.22%)
Feb 13, 2023 219.09 220.23 218.17 219.76 1,780,068 +1.49(+0.68%)
Feb 10, 2023 215.58 219.16 215.58 218.28 2,356,909 +1.85(+0.85%)
Feb 09, 2023 218.39 220.71 216.31 216.43 2,825,448 -0.07(-0.03%)
Feb 08, 2023 217.34 219.38 215.54 216.50 1,700,407 -2.70(-1.23%)
Feb 07, 2023 215.60 219.97 214.47 219.19 2,064,656 +3.19(+1.48%)
Feb 06, 2023 216.16 218.48 215.36 216.00 1,423,310 -1.78(-0.82%)
Feb 03, 2023 218.77 220.26 213.43 217.78 2,409,405 -3.56(-1.61%)
Feb 02, 2023 219.28 221.49 217.07 221.34 3,055,589 +2.18(+1.00%)
Feb 01, 2023 218.17 220.48 214.11 219.16 2,049,200 +0.89(+0.41%)
Jan 31, 2023 216.25 218.96 215.54 218.27 2,885,076 +3.34(+1.56%)
Jan 30, 2023 212.70 215.84 211.19 214.92 3,718,192 +1.50(+0.70%)
Jan 27, 2023 217.00 218.33 212.85 213.42 5,116,189 -4.47(-2.05%)
Jan 26, 2023 219.23 221.20 217.60 217.90 3,125,703 -2.49(-1.13%)
Jan 25, 2023 226.42 226.42 216.19 220.39 3,822,586 -10.77(-4.66%)
Jan 24, 2023 232.97 232.97 230.18 231.16 1,474,219 -1.75(-0.75%)
Jan 23, 2023 228.58 233.78 227.57 232.91 1,711,893 +3.66(+1.60%)
Jan 20, 2023 224.73 229.77 224.50 229.25 1,774,907 +3.72(+1.65%)
Jan 19, 2023 225.02 227.08 224.44 225.53 1,703,025 -0.90(-0.40%)
Jan 18, 2023 229.75 229.95 226.38 226.42 2,167,455 -2.44(-1.07%)
Jan 17, 2023 235.65 236.19 228.25 228.87 3,075,238 -8.29(-3.50%)
Jan 13, 2023 235.66 238.43 234.57 237.16 1,772,070 +1.06(+0.45%)
Jan 12, 2023 236.20 237.71 234.47 236.10 1,210,430 -0.76(-0.32%)
Jan 11, 2023 233.88 237.03 233.41 236.86 1,411,234 +4.13(+1.77%)
Jan 10, 2023 231.03 232.96 229.53 232.74 1,002,953 +1.23(+0.53%)
Jan 09, 2023 233.06 235.38 231.28 231.51 2,105,803 -0.63(-0.27%)
Jan 06, 2023 228.10 234.41 227.20 232.14 1,832,977 +6.31(+2.80%)
Jan 05, 2023 229.56 230.11 224.42 225.82 1,629,395 -4.98(-2.16%)
Jan 04, 2023 232.15 233.31 229.00 230.80 1,415,128 +1.08(+0.47%)
Jan 03, 2023 232.75 233.44 227.41 229.72 1,810,365 -1.16(-0.50%)
Dec 30, 2022 231.69 232.18 228.16 230.88 1,078,678 -1.70(-0.73%)
Dec 29, 2022 230.22 233.75 230.22 232.58 1,008,934 +2.68(+1.16%)
Dec 28, 2022 233.29 234.62 229.78 229.90 1,081,383 -3.07(-1.32%)
Dec 27, 2022 233.31 234.09 231.34 232.98 1,072,584 +0.09(+0.04%)
Dec 23, 2022 229.97 233.58 228.69 232.89 1,085,837 +1.72(+0.74%)
Dec 22, 2022 236.31 236.53 228.83 231.17 2,452,077 -7.62(-3.19%)
Dec 21, 2022 237.70 239.29 235.97 238.79 1,387,723 +3.03(+1.28%)
Dec 20, 2022 236.70 237.11 233.57 235.76 1,495,862 -1.11(-0.47%)
Dec 19, 2022 237.11 238.84 235.52 236.87 1,872,976 -1.92(-0.81%)
Dec 16, 2022 238.01 239.64 236.27 238.80 4,191,735 -1.68(-0.70%)
Dec 15, 2022 248.38 249.09 239.79 240.48 1,906,961 -10.91(-4.34%)
Dec 14, 2022 253.72 256.60 250.04 251.39 1,927,478 -2.05(-0.81%)
Dec 13, 2022 264.74 265.74 252.38 253.44 2,159,382 -2.16(-0.84%)
Dec 12, 2022 250.02 256.13 248.29 255.59 1,321,779 +6.89(+2.77%)
Dec 09, 2022 251.48 251.68 248.37 248.70 2,060,182 -2.66(-1.06%)
Dec 08, 2022 249.74 252.30 249.57 251.36 1,238,543 +2.01(+0.81%)
Dec 07, 2022 249.36 249.92 247.53 249.35 1,315,539 +0.66(+0.27%)
Dec 06, 2022 254.22 254.59 247.26 248.69 1,425,704 -5.64(-2.22%)
Dec 05, 2022 256.40 256.83 253.43 254.32 1,305,703 -5.30(-2.04%)
Dec 02, 2022 253.09 260.56 253.09 259.62 1,878,481 +1.88(+0.73%)
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.