Automatic Data Processing (NQ: ADP )

258.53 -5.86 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 227.77 229.69 225.94 226.19 2,875,272 -1.56(-0.68%)
Sep 29, 2022 230.81 230.82 225.33 227.75 2,020,517 -4.20(-1.81%)
Sep 28, 2022 229.23 233.34 227.13 231.95 2,337,893 +4.33(+1.90%)
Sep 27, 2022 230.41 231.95 225.53 227.62 1,872,706 -1.02(-0.45%)
Sep 26, 2022 229.97 232.40 227.82 228.64 1,686,624 -1.64(-0.71%)
Sep 23, 2022 230.24 230.88 227.69 230.28 1,952,518 -0.19(-0.08%)
Sep 22, 2022 229.85 232.49 228.85 230.47 1,628,253 +0.05(+0.02%)
Sep 21, 2022 235.61 237.09 230.34 230.42 1,430,494 -3.12(-1.34%)
Sep 20, 2022 234.47 234.69 231.63 233.54 1,746,624 -2.18(-0.92%)
Sep 19, 2022 230.82 235.82 230.81 235.72 1,471,674 +2.08(+0.89%)
Sep 16, 2022 229.92 234.28 228.24 233.64 2,719,705 +2.93(+1.27%)
Sep 15, 2022 233.55 234.76 229.59 230.71 2,096,455 -3.77(-1.61%)
Sep 14, 2022 236.00 236.71 232.64 234.48 2,532,241 -0.58(-0.25%)
Sep 13, 2022 239.94 241.10 234.22 235.06 2,602,611 -8.89(-3.64%)
Sep 12, 2022 245.08 245.75 243.31 243.95 1,651,208 -0.35(-0.14%)
Sep 09, 2022 243.17 245.08 241.11 244.30 2,076,104 +2.36(+0.98%)
Sep 08, 2022 236.69 242.07 235.78 241.94 1,702,683 +1.26(+0.52%)
Sep 07, 2022 236.05 241.26 235.74 240.68 2,064,644 +3.56(+1.50%)
Sep 06, 2022 237.36 239.40 235.71 237.12 2,188,882 -0.34(-0.14%)
Sep 02, 2022 244.22 245.94 236.07 237.45 2,459,646 -7.45(-3.04%)
Sep 01, 2022 242.04 245.04 241.09 244.90 1,303,770 +1.54(+0.63%)
Aug 31, 2022 247.10 247.28 242.51 243.36 2,096,837 -1.17(-0.48%)
Aug 30, 2022 247.71 247.83 243.08 244.53 1,259,794 -3.28(-1.32%)
Aug 29, 2022 247.89 249.84 246.47 247.81 1,183,047 -1.59(-0.64%)
Aug 26, 2022 257.39 257.67 249.12 249.40 1,726,206 -7.70(-2.99%)
Aug 25, 2022 255.58 257.25 254.65 257.10 946,713 +2.06(+0.81%)
Aug 24, 2022 255.09 256.23 254.15 255.04 868,021 +0.37(+0.14%)
Aug 23, 2022 255.05 255.96 253.90 254.67 1,057,034 -0.61(-0.24%)
Aug 22, 2022 257.89 257.89 254.35 255.28 1,379,324 -3.43(-1.32%)
Aug 19, 2022 258.18 259.23 257.59 258.70 2,219,631 -1.12(-0.43%)
Aug 18, 2022 259.25 260.46 258.43 259.82 1,053,460 +0.25(+0.10%)
Aug 17, 2022 257.35 260.42 256.82 259.57 1,191,736 +0.65(+0.25%)
Aug 16, 2022 257.12 259.53 256.61 258.92 1,105,666 +0.33(+0.13%)
Aug 15, 2022 254.37 258.80 253.94 258.59 1,073,644 +2.92(+1.14%)
Aug 12, 2022 250.72 256.05 249.92 255.68 1,263,829 +6.52(+2.62%)
Aug 11, 2022 251.56 252.24 248.90 249.15 1,584,640 -2.23(-0.89%)
Aug 10, 2022 253.85 253.90 249.93 251.38 1,615,846 +2.66(+1.07%)
Aug 09, 2022 247.67 250.49 246.30 248.72 1,075,042 +1.19(+0.48%)
Aug 08, 2022 248.55 250.30 246.21 247.54 1,098,684 +1.40(+0.57%)
Aug 05, 2022 240.04 246.38 240.04 246.14 1,173,903 +3.20(+1.32%)
Aug 04, 2022 243.64 243.94 241.25 242.94 1,200,542 -0.33(-0.14%)
Aug 03, 2022 240.19 244.51 239.02 243.27 1,254,174 +3.68(+1.54%)
Aug 02, 2022 240.72 241.54 237.67 239.59 1,132,255 -0.70(-0.29%)
Aug 01, 2022 239.08 241.47 238.53 240.28 1,219,646 +0.20(+0.08%)
Jul 29, 2022 238.73 241.00 236.79 240.08 1,823,409 +1.63(+0.68%)
Jul 28, 2022 233.99 239.24 232.02 238.45 1,842,646 +5.42(+2.32%)
Jul 27, 2022 218.99 233.68 217.65 233.03 2,893,706 +16.06(+7.40%)
Jul 26, 2022 217.21 219.05 215.43 216.97 1,565,280 -0.47(-0.22%)
Jul 25, 2022 220.05 220.26 215.92 217.44 876,578 -1.95(-0.89%)
Jul 22, 2022 218.17 221.41 217.83 219.39 1,655,016 +2.24(+1.03%)
Jul 21, 2022 214.81 217.44 213.80 217.15 2,379,274 +2.03(+0.94%)
Jul 20, 2022 217.52 218.11 213.73 215.12 2,239,248 -2.88(-1.32%)
Jul 19, 2022 213.33 218.45 212.30 218.00 1,709,932 +7.60(+3.61%)
Jul 18, 2022 213.36 214.68 209.59 210.40 1,242,329 -2.81(-1.32%)
Jul 15, 2022 212.42 214.10 212.06 213.21 1,144,473 +2.92(+1.39%)
Jul 14, 2022 207.71 210.88 205.97 210.29 958,307 +0.17(+0.08%)
Jul 13, 2022 208.17 212.13 207.21 210.12 1,083,778 -1.25(-0.59%)
Jul 12, 2022 214.83 216.32 210.39 211.38 1,268,055 -2.59(-1.21%)
Jul 11, 2022 215.96 216.50 213.33 213.97 1,144,726 -2.37(-1.10%)
Jul 08, 2022 214.18 216.91 213.79 216.34 1,158,314 +0.75(+0.35%)
Jul 07, 2022 216.41 217.38 214.81 215.59 1,717,472 -0.74(-0.34%)
Jul 06, 2022 213.05 217.91 212.46 216.32 1,357,120 +4.76(+2.25%)
Jul 05, 2022 209.73 211.60 204.72 211.57 1,461,860 -0.75(-0.35%)
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.