Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 213.67 214.69 210.96 212.51 3,154,856 -1.64(-0.77%)
May 27, 2022 209.71 214.19 209.36 214.15 1,536,488 +6.08(+2.92%)
May 26, 2022 204.94 209.62 204.53 208.07 1,414,458 +4.18(+2.05%)
May 25, 2022 202.25 204.65 201.45 203.89 1,405,286 +1.12(+0.55%)
May 24, 2022 202.09 203.60 199.96 202.78 1,955,153 -0.22(-0.11%)
May 23, 2022 201.40 203.12 199.92 203.00 1,561,216 +4.12(+2.07%)
May 20, 2022 199.09 200.05 194.10 198.88 2,770,884 +1.71(+0.87%)
May 19, 2022 198.34 199.74 195.92 197.17 1,697,353 -1.57(-0.79%)
May 18, 2022 203.49 203.59 198.08 198.74 1,708,797 -6.16(-3.01%)
May 17, 2022 201.89 205.49 200.99 204.90 1,926,681 +6.06(+3.05%)
May 16, 2022 198.86 200.10 196.13 198.84 2,036,541 -0.18(-0.09%)
May 13, 2022 199.48 200.15 197.19 199.02 2,508,217 +1.25(+0.63%)
May 12, 2022 197.64 199.09 194.76 197.77 2,006,493 -1.00(-0.50%)
May 11, 2022 200.78 204.01 198.05 198.77 2,214,755 -3.63(-1.79%)
May 10, 2022 202.72 204.81 199.55 202.40 2,651,441 +2.43(+1.22%)
May 09, 2022 204.02 205.16 199.35 199.97 2,730,472 -6.81(-3.30%)
May 06, 2022 207.01 207.99 203.90 206.79 1,659,265 -1.54(-0.74%)
May 05, 2022 217.61 217.61 206.03 208.33 2,206,735 -9.84(-4.51%)
May 04, 2022 211.44 218.68 210.00 218.17 1,711,639 +7.00(+3.31%)
May 03, 2022 209.68 212.52 208.87 211.17 2,053,501 +2.12(+1.01%)
May 02, 2022 209.50 211.65 205.06 209.06 2,395,310 +1.09(+0.52%)
Apr 29, 2022 217.98 218.44 207.30 207.97 2,758,857 -10.96(-5.01%)
Apr 28, 2022 218.49 220.85 216.93 218.93 2,360,072 +1.60(+0.74%)
Apr 27, 2022 214.47 221.89 213.02 217.33 2,404,847 +5.45(+2.57%)
Apr 26, 2022 214.13 216.59 211.77 211.88 2,282,355 -4.56(-2.11%)
Apr 25, 2022 212.73 216.77 211.34 216.44 1,899,163 +3.38(+1.58%)
Apr 22, 2022 219.80 221.33 212.85 213.06 1,793,146 -6.35(-2.89%)
Apr 21, 2022 222.45 224.24 218.83 219.41 1,409,013 -2.33(-1.05%)
Apr 20, 2022 220.92 222.21 220.28 221.74 1,621,585 +2.88(+1.32%)
Apr 19, 2022 216.57 219.68 214.84 218.86 2,374,543 +2.29(+1.06%)
Apr 18, 2022 217.33 219.03 214.84 216.57 2,376,633 -1.91(-0.87%)
Apr 14, 2022 222.80 223.69 217.92 218.47 2,322,228 -4.33(-1.94%)
Apr 13, 2022 221.00 223.21 220.93 222.80 1,643,084 +2.55(+1.16%)
Apr 12, 2022 223.30 223.94 219.81 220.25 1,787,433 +0.10(+0.04%)
Apr 11, 2022 226.60 227.55 219.78 220.15 2,189,896 -6.43(-2.84%)
Apr 08, 2022 227.22 228.46 225.69 226.59 1,541,429 -0.75(-0.33%)
Apr 07, 2022 225.51 228.35 225.48 227.34 2,272,747 +0.68(+0.30%)
Apr 06, 2022 224.66 227.86 224.37 226.66 2,421,944 -0.20(-0.09%)
Apr 05, 2022 223.94 229.37 223.57 226.86 2,643,009 +2.69(+1.20%)
Apr 04, 2022 222.82 225.08 222.45 224.18 2,059,149 +1.60(+0.72%)
Apr 01, 2022 217.59 222.96 216.46 222.57 2,029,841 +5.68(+2.62%)
Mar 31, 2022 218.46 221.21 216.88 216.89 3,469,129 -0.21(-0.10%)
Mar 30, 2022 213.21 217.83 212.22 217.10 1,708,774 +2.68(+1.25%)
Mar 29, 2022 212.43 214.89 211.61 214.42 1,637,412 +4.10(+1.95%)
Mar 28, 2022 208.84 210.34 207.91 210.32 1,261,882 +1.53(+0.74%)
Mar 25, 2022 207.52 208.82 206.39 208.79 1,311,166 +1.99(+0.96%)
Mar 24, 2022 203.83 206.93 202.76 206.80 1,209,896 +4.18(+2.06%)
Mar 23, 2022 205.68 205.69 202.53 202.62 1,175,306 -2.52(-1.23%)
Mar 22, 2022 202.71 205.46 201.48 205.14 1,991,685 +2.55(+1.26%)
Mar 21, 2022 204.22 205.21 200.52 202.59 2,165,894 -2.06(-1.01%)
Mar 18, 2022 203.91 207.29 202.30 204.64 6,471,288 +0.73(+0.36%)
Mar 17, 2022 201.81 203.99 201.46 203.91 1,525,107 +1.39(+0.69%)
Mar 16, 2022 203.02 204.51 198.13 202.52 2,188,739 +0.14(+0.07%)
Mar 15, 2022 200.17 202.92 198.89 202.38 2,329,150 +5.06(+2.57%)
Mar 14, 2022 197.86 199.91 196.56 197.31 2,165,454 -0.26(-0.13%)
Mar 11, 2022 200.77 202.41 197.03 197.57 1,746,524 -2.06(-1.03%)
Mar 10, 2022 196.85 200.28 195.42 199.63 2,517,069 +0.73(+0.37%)
Mar 09, 2022 199.49 200.26 195.45 198.90 1,888,903 +4.10(+2.10%)
Mar 08, 2022 197.13 202.08 194.38 194.80 2,452,685 -2.85(-1.44%)
Mar 07, 2022 197.02 200.89 195.83 197.65 2,672,634 -0.07(-0.03%)
Mar 04, 2022 193.08 197.86 192.18 197.72 1,573,341 +3.57(+1.84%)
Mar 03, 2022 198.10 198.81 193.46 194.15 2,310,625 -1.51(-0.77%)
Mar 02, 2022 192.49 196.64 191.80 195.66 1,765,559 +3.78(+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.