Skip to main content

Automatic Data Processing (NQ: ADP )

247.97 +1.91 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 246.92 248.59 246.48 247.97 3,091,729 +1.91(+0.78%)
Jun 20, 2024 244.76 246.91 243.91 246.06 1,954,221 +1.65(+0.68%)
Jun 18, 2024 245.14 245.55 243.51 244.41 1,005,016 -0.55(-0.22%)
Jun 17, 2024 240.82 245.96 240.04 244.96 1,347,835 +2.34(+0.96%)
Jun 14, 2024 242.98 243.65 240.93 242.62 1,106,922 -0.25(-0.10%)
Jun 13, 2024 242.87 244.63 241.23 242.87 1,376,634 -1.85(-0.76%)
Jun 12, 2024 244.55 245.49 242.64 244.72 1,774,815 -0.45(-0.18%)
Jun 11, 2024 245.40 246.51 242.32 245.17 1,486,773 -0.29(-0.12%)
Jun 10, 2024 249.84 250.75 242.29 245.46 2,353,218 -5.42(-2.16%)
Jun 07, 2024 247.46 251.65 246.52 250.87 1,659,693 +4.32(+1.75%)
Jun 06, 2024 244.90 248.10 244.81 246.55 1,623,571 +2.18(+0.89%)
Jun 05, 2024 243.74 245.50 241.97 244.37 1,305,803 +0.11(+0.04%)
Jun 04, 2024 243.12 246.04 242.53 244.26 916,944 +1.64(+0.68%)
Jun 03, 2024 242.77 244.12 240.66 242.62 1,119,696 -0.89(-0.37%)
May 31, 2024 240.14 243.62 239.14 243.52 2,737,984 +3.99(+1.66%)
May 30, 2024 239.29 240.40 238.15 239.53 1,646,682 +0.81(+0.34%)
May 29, 2024 240.05 241.34 238.24 238.71 1,574,637 -3.19(-1.32%)
May 28, 2024 246.88 247.04 240.52 241.91 1,492,054 -5.57(-2.25%)
May 24, 2024 250.16 251.54 246.92 247.47 979,556 -2.58(-1.03%)
May 23, 2024 252.90 252.90 249.62 250.05 1,102,445 -2.51(-1.00%)
May 22, 2024 250.85 253.18 250.26 252.56 1,280,126 +1.87(+0.75%)
May 21, 2024 251.55 251.55 249.66 250.69 922,765 +0.36(+0.14%)
May 20, 2024 250.99 251.21 249.15 250.34 777,348 -0.55(-0.22%)
May 17, 2024 248.63 250.94 247.81 250.88 1,298,967 +2.26(+0.91%)
May 16, 2024 244.95 248.84 244.62 248.63 1,037,910 +3.42(+1.39%)
May 15, 2024 245.05 246.83 244.59 245.21 1,059,832 +1.11(+0.46%)
May 14, 2024 247.65 247.99 243.10 244.09 1,286,341 -2.29(-0.93%)
May 13, 2024 246.08 248.39 245.36 246.38 955,507 +0.94(+0.38%)
May 10, 2024 244.07 245.79 243.66 245.44 762,246 +1.70(+0.70%)
May 09, 2024 242.44 244.03 241.40 243.74 1,026,119 +2.19(+0.91%)
May 08, 2024 243.65 243.65 239.80 241.55 1,139,986 -2.17(-0.89%)
May 07, 2024 241.67 243.82 240.71 243.72 1,209,227 +2.37(+0.98%)
May 06, 2024 240.89 242.30 239.71 241.35 1,115,142 +0.84(+0.35%)
May 03, 2024 241.63 242.27 237.95 240.50 1,500,131 -0.14(-0.06%)
May 02, 2024 244.60 245.54 239.65 240.64 1,791,458 -5.27(-2.14%)
May 01, 2024 248.26 252.26 243.12 245.91 2,798,153 +5.41(+2.25%)
Apr 30, 2024 242.79 243.09 240.42 240.50 1,956,251 -2.05(-0.84%)
Apr 29, 2024 242.65 243.55 241.79 242.55 1,160,131 +0.88(+0.36%)
Apr 26, 2024 242.70 245.30 241.57 241.68 1,564,456 -3.25(-1.33%)
Apr 25, 2024 248.14 248.87 243.00 244.93 1,231,547 -0.27(-0.11%)
Apr 24, 2024 243.24 245.44 242.92 245.20 1,463,161 -0.23(-0.09%)
Apr 23, 2024 245.35 246.67 244.52 245.43 1,671,321 +0.53(+0.22%)
Apr 22, 2024 243.69 246.16 242.52 244.90 1,336,643 +2.98(+1.23%)
Apr 19, 2024 242.41 242.88 241.06 241.91 1,648,153 +1.31(+0.55%)
Apr 18, 2024 243.10 243.60 240.28 240.60 1,462,589 -0.91(-0.37%)
Apr 17, 2024 243.68 243.68 240.64 241.51 1,132,626 -1.30(-0.54%)
Apr 16, 2024 243.61 244.12 242.03 242.81 1,466,058 +0.13(+0.05%)
Apr 15, 2024 245.66 245.90 241.73 242.68 1,391,622 +0.23(+0.09%)
Apr 12, 2024 241.54 242.79 240.80 242.45 1,233,468 -0.57(-0.23%)
Apr 11, 2024 245.12 245.36 241.57 243.02 1,106,944 -1.36(-0.56%)
Apr 10, 2024 246.92 247.36 242.93 244.38 1,270,528 -4.20(-1.69%)
Apr 09, 2024 246.88 248.67 245.18 248.58 1,168,081 +3.35(+1.37%)
Apr 08, 2024 242.97 245.58 242.87 245.23 910,809 +1.78(+0.73%)
Apr 05, 2024 240.56 244.51 239.89 243.45 1,428,266 +3.34(+1.39%)
Apr 04, 2024 246.15 246.20 240.02 240.11 1,700,391 -3.62(-1.48%)
Apr 03, 2024 246.40 246.99 243.34 243.72 2,383,727 -2.52(-1.02%)
Apr 02, 2024 238.73 247.30 238.35 246.24 2,310,633 +2.34(+0.96%)
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.