Automatic Data Processing (NQ: ADP )

217.26 +4.78 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 213.97 218.85 213.38 217.26 1,351,281 +4.78(+2.25%)
Jul 05, 2022 210.64 212.51 205.61 212.48 1,455,571 -0.75(-0.35%)
Jul 01, 2022 209.94 213.52 209.10 213.23 1,556,164 +3.19(+1.52%)
Jun 30, 2022 210.33 213.04 209.18 210.04 2,226,714 -2.15(-1.01%)
Jun 29, 2022 214.12 215.73 210.17 212.19 1,614,736 -1.87(-0.87%)
Jun 28, 2022 218.72 220.40 213.91 214.06 1,412,971 -4.25(-1.95%)
Jun 27, 2022 218.27 220.50 215.98 218.31 1,619,006 -0.48(-0.22%)
Jun 24, 2022 212.09 218.85 211.97 218.79 1,911,952 +8.21(+3.90%)
Jun 23, 2022 209.51 211.17 208.19 210.58 1,357,600 +3.18(+1.53%)
Jun 22, 2022 204.51 209.78 203.98 207.40 1,505,723 +0.56(+0.27%)
Jun 21, 2022 203.43 207.43 202.91 206.84 1,770,033 +6.56(+3.28%)
Jun 17, 2022 199.44 201.48 196.61 200.28 3,345,464 +0.34(+0.17%)
Jun 16, 2022 203.58 205.18 198.55 199.94 1,795,996 -7.21(-3.48%)
Jun 15, 2022 205.98 210.14 203.66 207.15 1,784,702 +3.02(+1.48%)
Jun 14, 2022 205.52 205.52 201.99 204.13 1,780,362 -0.63(-0.31%)
Jun 13, 2022 206.88 208.94 204.10 204.76 1,796,076 -6.86(-3.24%)
Jun 10, 2022 212.95 214.22 210.46 211.62 1,838,985 -4.08(-1.89%)
Jun 09, 2022 218.48 221.01 215.56 215.70 1,080,384 -4.29(-1.95%)
Jun 08, 2022 220.88 221.81 218.58 219.99 1,030,386 -2.29(-1.03%)
Jun 07, 2022 217.82 222.74 217.82 222.28 1,081,026 +2.77(+1.26%)
Jun 06, 2022 222.49 224.22 219.10 219.51 1,408,656 -1.17(-0.53%)
Jun 03, 2022 222.67 222.89 219.50 220.68 1,445,091 -3.03(-1.35%)
Jun 02, 2022 219.63 223.87 217.57 223.71 1,412,218 +4.39(+2.00%)
Jun 01, 2022 224.03 224.70 218.93 219.32 1,398,737 -3.62(-1.62%)
May 31, 2022 224.16 225.23 221.32 222.94 3,007,225 -1.72(-0.77%)
May 27, 2022 220.00 224.71 219.64 224.66 1,464,588 +6.38(+2.92%)
May 26, 2022 215.00 219.91 214.57 218.28 1,348,269 +4.38(+2.05%)
May 25, 2022 212.18 214.70 211.34 213.90 1,339,526 +1.17(+0.55%)
May 24, 2022 212.01 213.60 209.78 212.73 1,863,662 -0.23(-0.11%)
May 23, 2022 211.29 213.09 209.73 212.96 1,488,159 +4.32(+2.07%)
May 20, 2022 208.86 209.87 203.63 208.64 2,641,221 +1.79(+0.87%)
May 19, 2022 208.08 209.55 205.54 206.85 1,617,926 -1.65(-0.79%)
May 18, 2022 213.48 213.58 207.80 208.50 1,628,834 -6.46(-3.01%)
May 17, 2022 211.80 215.58 210.86 214.96 1,836,522 +6.36(+3.05%)
May 16, 2022 208.62 209.92 205.76 208.60 1,941,241 -0.19(-0.09%)
May 13, 2022 209.27 209.98 206.87 208.79 2,390,845 +1.31(+0.63%)
May 12, 2022 207.34 208.87 204.32 207.48 1,912,599 -1.05(-0.50%)
May 11, 2022 210.64 214.03 207.77 208.53 2,111,116 -3.81(-1.79%)
May 10, 2022 212.67 214.87 209.34 212.34 2,527,367 +2.55(+1.22%)
May 09, 2022 214.04 215.23 209.14 209.79 2,602,700 -7.15(-3.30%)
May 06, 2022 217.17 218.20 213.91 216.94 1,581,620 -1.62(-0.74%)
May 05, 2022 228.29 228.29 216.15 218.56 2,103,471 -10.32(-4.51%)
May 04, 2022 221.82 229.41 220.31 228.88 1,631,543 +7.34(+3.31%)
May 03, 2022 219.97 222.95 219.12 221.54 1,957,408 +2.22(+1.01%)
May 02, 2022 219.79 222.03 215.13 219.32 2,283,222 +1.14(+0.52%)
Apr 29, 2022 228.68 229.16 217.48 218.18 2,629,756 -11.50(-5.01%)
Apr 28, 2022 229.22 231.69 227.58 229.68 2,249,633 +1.68(+0.74%)
Apr 27, 2022 225.00 232.78 223.48 228.00 2,292,312 +5.72(+2.57%)
Apr 26, 2022 224.64 227.22 222.17 222.28 2,175,552 -4.78(-2.11%)
Apr 25, 2022 223.17 227.41 221.71 227.06 1,810,292 +3.54(+1.58%)
Apr 22, 2022 230.59 232.20 223.30 223.52 1,709,236 -6.66(-2.89%)
Apr 21, 2022 233.37 229.57 230.18 1,343,079 -2.44(-1.05%)
Apr 20, 2022 231.77 233.12 231.09 232.62 1,545,703 +3.02(+1.32%)
Apr 19, 2022 227.20 230.46 225.39 229.60 2,263,426 +2.40(+1.06%)
Apr 18, 2022 228.00 229.78 225.30 227.20 2,265,419 -2.00(-0.87%)
Apr 14, 2022 233.74 234.67 228.62 229.20 2,213,560 -4.54(-1.94%)
Apr 13, 2022 231.85 234.17 231.78 233.74 1,566,196 +2.68(+1.16%)
Apr 12, 2022 234.26 234.93 230.60 231.06 1,703,790 +0.10(+0.04%)
Apr 11, 2022 237.73 238.72 230.57 230.96 2,087,420 -6.75(-2.84%)
Apr 08, 2022 238.38 239.68 236.77 237.71 1,469,298 -0.79(-0.33%)
Apr 07, 2022 236.58 239.56 236.55 238.50 2,166,394 +0.71(+0.30%)
Apr 06, 2022 235.69 239.05 235.38 237.79 2,308,609 -0.21(-0.09%)
Apr 05, 2022 234.93 240.63 234.55 238.00 2,519,330 +2.82(+1.20%)
Apr 04, 2022 233.76 236.13 233.37 235.18 1,962,791 +1.68(+0.72%)
Apr 01, 2022 228.27 233.90 227.09 233.50 1,934,855 +5.96(+2.62%)
Mar 31, 2022 229.18 232.07 227.53 227.54 3,306,791 -0.22(-0.10%)
Mar 30, 2022 223.68 228.52 222.64 227.76 1,628,812 +2.81(+1.25%)
Mar 29, 2022 222.86 225.44 222.00 224.95 1,560,790 +4.30(+1.95%)
Mar 28, 2022 219.09 220.67 218.12 220.65 1,202,833 +1.59(+0.72%)
Mar 25, 2022 217.71 219.07 216.53 219.06 1,249,810 +2.12(+0.97%)
Mar 24, 2022 213.84 217.09 212.71 216.95 1,153,279 +4.38(+2.06%)
Mar 23, 2022 215.78 215.79 212.47 212.57 1,120,308 -2.64(-1.23%)
Mar 22, 2022 212.66 215.55 211.37 215.21 1,898,484 +2.68(+1.26%)
Mar 21, 2022 214.25 215.28 210.36 212.53 2,064,541 -2.16(-1.01%)
Mar 18, 2022 213.92 217.47 212.23 214.69 6,168,464 +0.77(+0.36%)
Mar 17, 2022 211.72 214.00 211.35 213.92 1,453,740 +1.46(+0.69%)
Mar 16, 2022 212.99 214.56 207.86 212.46 2,086,317 +0.15(+0.07%)
Mar 15, 2022 210.00 212.88 208.62 212.31 2,220,158 +5.31(+2.57%)
Mar 14, 2022 207.57 209.72 206.21 207.00 2,064,122 -0.27(-0.13%)
Mar 11, 2022 210.63 212.35 206.70 207.27 1,664,796 -2.16(-1.03%)
Mar 10, 2022 206.51 210.12 205.01 209.43 2,399,283 -0.27(-0.13%)
Mar 09, 2022 210.33 211.13 206.07 209.70 1,791,582 +4.32(+2.10%)
Mar 08, 2022 207.84 213.06 204.94 205.38 2,326,317 -3.01(-1.44%)
Mar 07, 2022 207.72 211.80 206.47 208.39 2,534,934 -0.07(-0.03%)
Mar 04, 2022 203.57 208.61 202.62 208.46 1,492,279 +3.76(+1.84%)
Mar 03, 2022 208.86 209.61 203.97 204.70 2,191,576 -1.59(-0.77%)
Mar 02, 2022 202.95 207.32 202.22 206.29 1,674,593 +3.98(+1.97%)
Mar 01, 2022 203.54 204.55 201.15 202.31 1,503,225 -2.13(-1.04%)
Feb 28, 2022 203.43 204.87 201.19 204.44 2,233,398 +0.08(+0.04%)
Feb 25, 2022 201.03 204.54 201.61 204.36 1,336,364 +4.14(+2.07%)
Feb 24, 2022 193.50 200.71 192.26 200.22 1,963,356 +3.93(+2.00%)
Feb 23, 2022 200.99 202.08 195.88 196.29 1,646,663 -3.61(-1.81%)
Feb 22, 2022 200.45 202.45 198.44 199.90 1,690,167 -0.55(-0.27%)
Feb 18, 2022 200.45 0 -0.01(-0.00%)
Feb 17, 2022 202.91 203.73 199.99 200.46 1,600,666 -3.78(-1.85%)
Feb 16, 2022 203.41 205.22 201.34 204.24 1,833,934 +0.22(+0.11%)
Feb 15, 2022 204.48 204.81 202.54 204.02 1,411,999 +2.04(+1.01%)
Feb 14, 2022 204.38 204.70 199.69 201.98 1,899,555 -1.81(-0.89%)
Feb 11, 2022 206.40 207.40 203.69 203.79 2,678,905 -1.75(-0.85%)
Feb 10, 2022 207.25 208.31 204.18 205.54 2,270,343 -5.62(-2.66%)
Feb 09, 2022 210.47 211.39 209.27 211.16 2,078,703 +2.75(+1.32%)
Feb 08, 2022 204.71 208.90 204.00 208.41 1,503,790 +2.43(+1.18%)
Feb 07, 2022 206.89 207.98 205.24 205.98 1,581,881 -0.27(-0.13%)
Feb 04, 2022 203.89 207.33 201.23 206.25 2,016,562 +1.12(+0.55%)
Feb 03, 2022 204.33 207.65 205.13 1,935,945 -2.77(-1.33%)
Feb 02, 2022 205.56 208.32 205.22 207.90 2,149,896 +2.34(+1.14%)
Feb 01, 2022 206.48 207.26 202.58 205.56 2,121,545 -0.61(-0.30%)
Jan 31, 2022 199.34 207.36 206.17 3,113,266 +6.90(+3.46%)
Jan 28, 2022 196.94 199.29 192.69 199.27 2,262,030 +2.85(+1.45%)
Jan 27, 2022 198.25 200.58 194.56 196.42 3,526,567 -1.04(-0.53%)
Jan 26, 2022 205.49 208.27 196.56 197.46 5,686,250 -19.42(-8.95%)
Jan 25, 2022 213.09 218.68 212.74 216.88 2,487,292 -1.36(-0.62%)
Jan 24, 2022 215.88 219.37 211.03 218.24 2,981,620 +1.11(+0.51%)
Jan 21, 2022 220.57 221.73 216.83 217.13 2,164,430 -3.18(-1.44%)
Jan 20, 2022 226.60 228.38 219.73 220.31 2,051,348 -4.52(-2.01%)
Jan 19, 2022 227.64 229.45 224.73 224.83 1,613,943 -1.61(-0.71%)
Jan 18, 2022 226.00 227.82 222.75 226.44 1,939,508 -2.31(-1.01%)
Jan 14, 2022 228.75 0 -3.18(-1.37%)
Jan 13, 2022 234.86 236.05 231.31 231.93 1,110,578 -2.70(-1.15%)
Jan 12, 2022 235.13 236.13 233.21 234.63 1,202,519 -0.65(-0.28%)
Jan 11, 2022 233.66 235.42 230.10 235.28 1,292,966 +2.39(+1.03%)
Jan 10, 2022 236.34 237.92 231.93 232.89 1,929,328 -5.95(-2.49%)
Jan 07, 2022 240.78 241.24 238.73 238.84 1,461,990 -2.55(-1.06%)
Jan 06, 2022 242.46 244.69 240.63 241.39 1,946,498 -1.67(-0.69%)
Jan 05, 2022 244.58 246.49 242.83 243.06 2,180,868 -2.09(-0.85%)
Jan 04, 2022 243.18 247.04 243.18 245.15 2,124,390 +1.14(+0.47%)
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.