Automatic Data Processing (NQ: ADP )

265.99 -3.91 (-1.45%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 220.01 218.97 217.01 218.07 1,194,843 -2.31(-1.05%)
Oct 29, 2021 218.03 220.88 218.03 220.38 1,639,733 +1.53(+0.70%)
Oct 28, 2021 218.31 218.85 1,454,803 +0.96(+0.44%)
Oct 27, 2021 219.08 220.64 216.50 217.89 2,081,596 +3.09(+1.44%)
Oct 26, 2021 214.16 216.09 214.80 1,853,983 +0.72(+0.33%)
Oct 25, 2021 213.85 214.08 879,395 +0.31(+0.15%)
Oct 22, 2021 211.56 214.76 211.23 213.76 1,386,747 +2.98(+1.42%)
Oct 21, 2021 209.18 211.06 208.19 210.78 957,474 +1.63(+0.78%)
Oct 20, 2021 211.06 211.37 208.61 209.15 1,068,211 -0.91(-0.43%)
Oct 19, 2021 209.35 210.16 207.85 210.06 849,826 +1.38(+0.66%)
Oct 18, 2021 207.70 209.74 206.65 208.68 1,335,108 -0.40(-0.19%)
Oct 15, 2021 206.16 209.15 205.31 209.08 1,779,736 +4.38(+2.14%)
Oct 14, 2021 202.58 205.13 202.58 204.70 1,387,313 +3.27(+1.62%)
Oct 13, 2021 201.41 201.99 198.55 201.44 1,150,891 +1.33(+0.66%)
Oct 12, 2021 200.34 200.90 199.29 200.11 1,153,915 +0.09(+0.04%)
Oct 11, 2021 201.80 201.99 199.90 200.02 832,158 -2.37(-1.17%)
Oct 08, 2021 204.12 204.41 202.17 202.39 1,021,215 -1.38(-0.68%)
Oct 07, 2021 202.74 204.99 202.26 203.77 1,466,445 +2.54(+1.26%)
Oct 06, 2021 198.63 201.45 198.63 201.23 1,513,768 +1.20(+0.60%)
Oct 05, 2021 196.41 200.96 195.68 200.03 1,058,354 +3.59(+1.83%)
Oct 04, 2021 196.72 198.96 195.56 196.44 1,480,619 -1.87(-0.94%)
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.