Automatic Data Processing (NQ: ADP )

264.14 +7.08 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 196.56 204.47 203.30 3,157,228 +6.80(+3.46%)
Jan 28, 2022 194.20 196.51 190.01 196.50 2,293,972 +2.81(+1.45%)
Jan 27, 2022 195.49 197.79 191.85 193.69 3,576,365 -1.03(-0.53%)
Jan 26, 2022 202.63 205.37 193.82 194.71 5,766,546 -19.15(-8.95%)
Jan 25, 2022 210.12 215.63 209.78 213.86 2,522,415 -1.34(-0.62%)
Jan 24, 2022 212.87 216.31 208.09 215.20 3,023,723 +1.09(+0.51%)
Jan 21, 2022 217.50 218.64 213.81 214.11 2,194,994 -3.13(-1.44%)
Jan 20, 2022 223.44 225.19 216.67 217.24 2,080,315 -4.46(-2.01%)
Jan 19, 2022 224.47 226.25 221.60 221.70 1,636,733 -1.59(-0.71%)
Jan 18, 2022 222.85 224.65 219.65 223.29 1,966,895 -2.28(-1.01%)
Jan 14, 2022 225.56 0 -3.14(-1.37%)
Jan 13, 2022 231.59 232.76 228.08 228.70 1,126,260 -2.66(-1.15%)
Jan 12, 2022 231.86 232.84 229.96 231.36 1,219,499 -0.64(-0.28%)
Jan 11, 2022 230.41 232.14 226.90 232.00 1,311,224 +2.36(+1.03%)
Jan 10, 2022 233.05 234.61 228.70 229.65 1,956,572 -5.87(-2.49%)
Jan 07, 2022 237.43 237.88 235.41 235.51 1,482,634 -2.51(-1.06%)
Jan 06, 2022 239.08 241.28 237.28 238.03 1,973,984 -1.65(-0.69%)
Jan 05, 2022 241.17 243.06 239.45 239.68 2,211,664 -2.06(-0.85%)
Jan 04, 2022 239.79 243.60 239.79 241.74 2,154,388 +1.12(+0.47%)
Jan 03, 2022 241.65 244.02 238.07 240.61 1,416,699 -2.53(-1.04%)
Dec 31, 2021 242.03 244.30 241.18 243.15 896,722 +1.01(+0.42%)
Dec 30, 2021 244.79 244.88 241.94 242.14 763,911 -2.42(-0.99%)
Dec 29, 2021 244.09 245.49 241.29 244.56 950,051 +1.91(+0.79%)
Dec 28, 2021 242.84 243.47 242.01 242.64 937,488 -0.22(-0.09%)
Dec 27, 2021 239.72 243.27 239.13 242.86 1,035,065 +4.23(+1.77%)
Dec 23, 2021 234.61 240.37 234.56 238.63 1,554,191 +4.32(+1.84%)
Dec 22, 2021 228.60 234.45 228.43 234.31 1,359,546 +5.59(+2.44%)
Dec 21, 2021 228.01 228.95 226.07 228.72 1,120,989 +2.55(+1.13%)
Dec 20, 2021 223.33 226.42 222.01 226.17 1,153,914 -0.05(-0.02%)
Dec 17, 2021 226.94 229.60 225.54 226.22 2,505,161 -2.41(-1.05%)
Dec 16, 2021 230.66 231.28 227.82 228.62 1,619,924 -2.04(-0.88%)
Dec 15, 2021 226.25 230.80 226.26 230.66 1,558,128 +4.14(+1.83%)
Dec 14, 2021 230.59 231.43 224.51 226.52 1,522,449 -5.23(-2.26%)
Dec 13, 2021 233.05 233.99 231.52 231.75 1,633,066 -1.69(-0.72%)
Dec 10, 2021 230.78 233.56 230.19 233.43 1,294,166 +3.94(+1.71%)
Dec 09, 2021 230.01 230.65 228.37 229.50 1,344,876 -0.51(-0.22%)
Dec 08, 2021 229.00 231.34 227.95 230.01 1,065,207 -0.81(-0.35%)
Dec 07, 2021 230.65 231.82 228.97 230.83 1,786,090 +2.88(+1.26%)
Dec 06, 2021 228.13 229.05 226.46 227.95 2,332,315 +2.27(+1.00%)
Dec 03, 2021 227.95 228.88 223.59 225.68 1,590,780 -2.49(-1.09%)
Dec 02, 2021 224.21 229.82 224.21 228.18 2,161,294 +5.46(+2.45%)
Dec 01, 2021 225.70 227.98 220.44 222.72 2,438,218 -3.95(-1.74%)
Nov 30, 2021 232.18 232.22 225.13 226.66 4,455,709 -4.92(-2.12%)
Nov 29, 2021 226.88 232.84 225.42 231.58 2,133,366 +6.16(+2.73%)
Nov 26, 2021 229.46 230.01 224.88 225.42 1,392,175 -4.66(-2.03%)
Nov 24, 2021 230.66 231.49 228.22 230.08 1,539,245 -1.74(-0.75%)
Nov 23, 2021 231.31 232.20 229.81 231.82 1,483,953 -0.67(-0.29%)
Nov 22, 2021 233.13 236.77 231.61 232.49 1,100,775 -1.07(-0.46%)
Nov 19, 2021 234.71 234.88 232.59 233.56 1,326,016 -0.04(-0.02%)
Nov 18, 2021 232.62 233.89 233.31 233.59 1,172,505 +1.05(+0.45%)
Nov 17, 2021 229.84 232.81 229.32 232.54 1,100,403 +1.60(+0.69%)
Nov 16, 2021 229.75 232.72 229.72 230.94 1,379,314 +2.15(+0.94%)
Nov 15, 2021 227.56 228.97 225.56 228.79 1,047,957 +2.09(+0.92%)
Nov 12, 2021 225.40 227.62 224.50 226.70 1,230,104 +2.34(+1.04%)
Nov 11, 2021 224.65 225.53 223.51 224.37 722,944 -1.07(-0.47%)
Nov 10, 2021 225.74 225.44 1,101,267 +0.43(+0.19%)
Nov 09, 2021 223.87 225.31 221.56 225.00 1,113,447 +1.68(+0.75%)
Nov 08, 2021 225.99 225.99 222.33 223.33 1,403,893 -2.07(-0.92%)
Nov 05, 2021 225.06 225.91 223.61 225.40 1,420,744 +3.33(+1.50%)
Nov 04, 2021 221.54 223.15 220.95 222.07 1,212,563 +0.45(+0.20%)
Nov 03, 2021 218.26 221.95 218.09 221.62 1,099,468 +0.57(+0.26%)
Nov 02, 2021 219.15 221.12 218.06 221.05 1,272,365 +2.97(+1.36%)
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.