Automatic Data Processing (NQ: ADP )

227.75 -4.20 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 245.06 247.47 241.43 244.01 1,396,973 -2.57(-1.04%)
Dec 31, 2021 245.45 247.75 244.59 246.58 884,236 +1.02(+0.42%)
Dec 30, 2021 248.25 248.33 245.36 245.56 753,274 -2.45(-0.99%)
Dec 29, 2021 247.54 248.96 244.70 248.01 936,823 +1.94(+0.79%)
Dec 28, 2021 246.27 246.91 245.43 246.07 924,434 -0.22(-0.09%)
Dec 27, 2021 243.10 246.71 242.51 246.29 1,020,653 +4.29(+1.77%)
Dec 23, 2021 237.92 243.76 237.87 242.00 1,532,550 +4.38(+1.84%)
Dec 22, 2021 231.83 237.76 231.66 237.62 1,340,616 +5.67(+2.44%)
Dec 21, 2021 231.23 232.18 229.26 231.95 1,105,380 +2.59(+1.13%)
Dec 20, 2021 226.48 229.62 225.15 229.36 1,137,847 -0.05(-0.02%)
Dec 17, 2021 230.15 232.84 228.73 229.41 2,470,278 -2.44(-1.05%)
Dec 16, 2021 233.92 234.54 231.04 231.85 1,597,368 -2.07(-0.88%)
Dec 15, 2021 229.45 234.06 229.45 233.92 1,536,432 +4.20(+1.83%)
Dec 14, 2021 233.85 234.52 227.68 229.72 1,501,250 -5.30(-2.26%)
Dec 13, 2021 236.34 237.29 234.79 235.02 1,610,327 -1.71(-0.72%)
Dec 10, 2021 234.04 236.86 233.44 236.73 1,276,146 +3.99(+1.71%)
Dec 09, 2021 233.26 233.91 231.59 232.74 1,326,150 -1.56(-0.67%)
Dec 08, 2021 233.27 235.65 232.20 234.30 1,045,713 -0.83(-0.35%)
Dec 07, 2021 234.95 236.14 233.24 235.13 1,753,403 +2.93(+1.26%)
Dec 06, 2021 232.38 233.32 230.68 232.20 2,289,631 +2.31(+1.00%)
Dec 03, 2021 232.20 233.15 227.76 229.89 1,561,667 -2.54(-1.09%)
Dec 02, 2021 228.39 234.10 228.39 232.43 2,121,740 +5.56(+2.45%)
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.