Skip to main content

Automatic Data Processing (NQ: ADP )

243.31 +1.32 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 243.81 244.28 242.45 243.31 1,638,707 +1.32(+0.55%)
Apr 18, 2024 244.50 245.00 241.66 241.99 1,454,207 -0.91(-0.37%)
Apr 17, 2024 245.08 245.08 242.03 242.90 1,126,135 -1.31(-0.54%)
Apr 16, 2024 245.01 245.53 243.43 244.21 1,457,656 +0.13(+0.05%)
Apr 15, 2024 247.08 247.32 243.12 244.08 1,383,647 +0.23(+0.09%)
Apr 12, 2024 242.93 244.19 242.19 243.85 1,226,399 -0.57(-0.23%)
Apr 11, 2024 246.53 246.77 242.97 244.42 1,100,600 -1.37(-0.56%)
Apr 10, 2024 248.34 248.79 244.33 245.79 1,263,247 -4.22(-1.69%)
Apr 09, 2024 248.30 250.10 246.59 250.01 1,161,387 +3.37(+1.37%)
Apr 08, 2024 244.37 247.00 244.27 246.64 905,589 +1.79(+0.73%)
Apr 05, 2024 241.95 245.92 241.27 244.85 1,420,081 +3.36(+1.39%)
Apr 04, 2024 247.57 247.62 241.40 241.49 1,690,646 -3.64(-1.48%)
Apr 03, 2024 247.82 248.41 244.74 245.13 2,370,065 -2.53(-1.02%)
Apr 02, 2024 240.11 248.72 239.72 247.66 2,297,390 +2.35(+0.96%)
Apr 01, 2024 250.38 250.61 245.01 245.31 1,535,363 -4.43(-1.77%)
Mar 28, 2024 249.63 249.84 249.83 249.74 1,302,006 +1.41(+0.57%)
Mar 27, 2024 246.95 249.43 246.88 248.33 1,152,583 +3.26(+1.33%)
Mar 26, 2024 243.56 245.25 243.40 245.07 1,072,912 +0.87(+0.36%)
Mar 25, 2024 247.42 247.75 244.05 244.20 1,069,609 -3.41(-1.38%)
Mar 22, 2024 251.23 251.23 246.96 247.61 1,612,602 -1.34(-0.54%)
Mar 21, 2024 248.47 250.53 247.42 248.95 1,857,951 +1.23(+0.50%)
Mar 20, 2024 245.01 247.87 244.12 247.72 2,105,156 +3.59(+1.47%)
Mar 19, 2024 242.57 244.31 241.28 244.13 1,864,236 +2.28(+0.94%)
Mar 18, 2024 243.61 244.28 241.68 241.85 2,002,083 -0.24(-0.10%)
Mar 15, 2024 242.98 243.83 238.83 242.09 11,912,116 -1.16(-0.48%)
Mar 14, 2024 244.71 244.99 242.23 243.25 1,867,490 -0.96(-0.39%)
Mar 13, 2024 244.67 245.26 243.07 244.21 1,558,998 -0.46(-0.19%)
Mar 12, 2024 244.09 245.66 242.61 244.67 1,978,829 +0.58(+0.24%)
Mar 11, 2024 243.23 244.53 241.70 244.09 1,477,143 +1.69(+0.70%)
Mar 08, 2024 243.90 244.31 241.47 242.40 1,815,868 -1.85(-0.76%)
Mar 07, 2024 243.76 245.97 243.25 244.25 2,445,415 +1.89(+0.78%)
Mar 06, 2024 243.55 244.87 241.68 242.36 2,175,578 -0.24(-0.10%)
Mar 05, 2024 244.94 245.24 241.18 242.60 2,447,331 -2.19(-0.89%)
Mar 04, 2024 245.59 247.99 242.40 244.79 3,682,677 -3.47(-1.40%)
Mar 01, 2024 248.00 248.74 246.90 248.26 2,103,113 -1.43(-0.57%)
Feb 29, 2024 252.24 252.35 248.72 249.69 2,812,304 -0.43(-0.17%)
Feb 28, 2024 249.12 250.46 248.71 250.12 1,516,777 +0.25(+0.10%)
Feb 27, 2024 251.70 251.84 248.77 249.87 1,249,066 -2.23(-0.88%)
Feb 26, 2024 255.10 255.10 252.02 252.09 1,147,911 -2.31(-0.91%)
Feb 23, 2024 253.77 254.73 253.50 254.40 1,314,129 +1.10(+0.44%)
Feb 22, 2024 252.61 254.28 252.05 253.30 1,702,659 +0.84(+0.33%)
Feb 21, 2024 252.10 252.56 250.09 252.46 1,153,052 +0.97(+0.39%)
Feb 20, 2024 251.94 253.06 251.09 251.49 1,447,640 -0.03(-0.01%)
Feb 16, 2024 250.30 252.89 249.20 251.52 2,111,230 +0.91(+0.37%)
Feb 15, 2024 250.16 251.37 249.69 250.60 1,395,577 +1.14(+0.46%)
Feb 14, 2024 248.66 249.82 247.63 249.46 1,138,033 +1.30(+0.52%)
Feb 13, 2024 249.01 249.06 246.45 248.16 1,838,494 -0.48(-0.19%)
Feb 12, 2024 248.32 249.34 247.96 248.63 1,267,812 +0.08(+0.03%)
Feb 09, 2024 249.45 249.56 247.44 248.55 1,250,532 -1.08(-0.43%)
Feb 08, 2024 248.55 249.75 246.97 249.64 1,346,567 +0.81(+0.32%)
Feb 07, 2024 250.38 250.92 248.27 248.83 1,469,123 -0.54(-0.22%)
Feb 06, 2024 247.97 250.35 247.09 249.37 1,700,307 +2.52(+1.02%)
Feb 05, 2024 247.16 247.41 244.68 246.85 1,743,298 -0.53(-0.21%)
Feb 02, 2024 246.16 248.40 245.31 247.38 2,235,885 +1.72(+0.70%)
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.