Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

237.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2023 238.79 239.31 236.13 237.24 1,557,661 -2.78(-1.16%)
Sep 25, 2023 239.86 240.08 238.64 240.02 1,077,207 +0.67(+0.28%)
Sep 22, 2023 237.62 240.93 237.62 239.35 1,026,176 +0.63(+0.26%)
Sep 21, 2023 242.63 243.09 238.62 238.72 1,260,357 -5.15(-2.11%)
Sep 20, 2023 247.21 247.21 243.80 243.87 1,364,957 -1.97(-0.80%)
Sep 19, 2023 246.44 247.05 243.97 245.84 1,030,772 -1.44(-0.58%)
Sep 18, 2023 246.16 248.14 245.70 247.28 1,218,488 +1.97(+0.80%)
Sep 15, 2023 248.44 248.91 244.69 245.31 2,898,762 -2.98(-1.20%)
Sep 14, 2023 248.43 248.74 246.35 248.29 1,350,164 +0.48(+0.19%)
Sep 13, 2023 247.44 249.13 246.95 247.81 1,364,384 -0.21(-0.08%)
Sep 12, 2023 247.05 248.68 246.90 248.02 1,303,349 -0.18(-0.07%)
Sep 11, 2023 249.28 249.89 246.89 248.20 1,297,209 -1.17(-0.47%)
Sep 08, 2023 251.28 251.39 248.86 249.37 1,191,046 -0.75(-0.30%)
Sep 07, 2023 250.81 251.59 249.81 250.12 1,021,591 +0.32(+0.13%)
Sep 06, 2023 251.32 251.41 248.66 249.80 1,317,568 -1.79(-0.71%)
Sep 05, 2023 253.61 254.30 249.07 251.59 1,624,549 -2.89(-1.13%)
Sep 01, 2023 253.52 255.48 252.78 254.48 1,502,684 +1.13(+0.45%)
Aug 31, 2023 254.58 255.15 252.74 253.34 2,412,298 -0.32(-0.13%)
Aug 30, 2023 253.51 254.91 252.38 253.66 1,595,402 +0.58(+0.23%)
Aug 29, 2023 252.62 254.33 251.68 253.08 1,145,282 -0.04(-0.02%)
Aug 28, 2023 253.63 254.51 252.08 253.12 817,643 +1.33(+0.53%)
Aug 25, 2023 250.12 252.88 249.38 251.79 1,044,677 +3.24(+1.30%)
Aug 24, 2023 250.62 252.37 248.44 248.55 1,138,317 -1.12(-0.45%)
Aug 23, 2023 248.88 250.26 248.62 249.67 1,032,940 +1.38(+0.56%)
Aug 22, 2023 249.63 250.78 247.67 248.29 930,742 -1.57(-0.63%)
Aug 21, 2023 249.12 251.08 248.67 249.86 1,211,382 +0.06(+0.02%)
Aug 18, 2023 247.92 250.51 247.39 249.80 2,054,550 +0.77(+0.31%)
Aug 17, 2023 251.17 251.58 248.19 249.03 1,401,441 -0.62(-0.25%)
Aug 16, 2023 249.67 251.72 249.10 249.65 1,281,728 -0.07(-0.03%)
Aug 15, 2023 249.52 250.97 248.87 249.72 1,098,287 -0.99(-0.39%)
Aug 14, 2023 251.89 253.04 249.74 250.71 1,119,666 -0.86(-0.34%)
Aug 11, 2023 249.01 252.11 248.84 251.56 931,264 +2.25(+0.90%)
Aug 10, 2023 250.42 252.87 248.53 249.31 1,159,494 +0.25(+0.10%)
Aug 09, 2023 247.56 250.05 247.07 249.06 1,150,782 +1.96(+0.79%)
Aug 08, 2023 248.25 249.45 246.03 247.10 1,073,911 -2.47(-0.99%)
Aug 07, 2023 245.66 249.76 245.15 249.57 1,273,168 +5.03(+2.06%)
Aug 04, 2023 247.83 248.02 244.15 244.54 1,244,213 -2.23(-0.90%)
Aug 03, 2023 246.72 247.57 244.88 246.76 1,134,664 +0.64(+0.26%)
Aug 02, 2023 243.83 247.08 243.83 246.13 1,818,201 -0.96(-0.39%)
Aug 01, 2023 246.03 247.53 243.80 247.08 1,312,387 +1.06(+0.43%)
Jul 31, 2023 249.35 249.35 244.62 246.03 2,062,279 -3.33(-1.34%)
Jul 28, 2023 252.81 253.72 248.32 249.36 1,797,555 -0.27(-0.11%)
Jul 27, 2023 253.48 255.56 248.40 249.63 2,690,801 -2.56(-1.01%)
Jul 26, 2023 242.78 254.88 242.78 252.19 3,414,838 +12.91(+5.39%)
Jul 25, 2023 237.42 239.87 236.95 239.28 1,946,418 +0.97(+0.41%)
Jul 24, 2023 236.20 238.42 235.80 238.31 1,572,405 +1.80(+0.76%)
Jul 21, 2023 237.50 238.63 236.35 236.51 4,798,629 +0.61(+0.26%)
Jul 20, 2023 235.30 237.14 234.12 235.90 1,461,128 -0.25(-0.11%)
Jul 19, 2023 234.01 237.34 233.94 236.15 1,828,016 +1.42(+0.61%)
Jul 18, 2023 232.23 235.91 231.84 234.72 1,727,023 +2.17(+0.93%)
Jul 17, 2023 227.12 233.27 227.12 232.56 1,709,387 +4.23(+1.85%)
Jul 14, 2023 226.07 228.57 225.49 228.33 1,191,582 +2.30(+1.02%)
Jul 13, 2023 224.12 226.48 223.49 226.03 1,198,050 +2.16(+0.96%)
Jul 12, 2023 227.74 227.83 223.25 223.87 1,375,605 -1.38(-0.61%)
Jul 11, 2023 223.72 225.51 222.51 225.25 1,284,583 +2.11(+0.95%)
Jul 10, 2023 218.15 224.60 218.12 223.14 1,797,195 +5.49(+2.52%)
Jul 07, 2023 218.73 220.25 217.43 217.65 1,686,787 -2.89(-1.31%)
Jul 06, 2023 217.00 221.05 217.00 220.55 1,898,888 +1.94(+0.89%)
Jul 05, 2023 217.02 219.10 216.14 218.61 1,118,576 +0.97(+0.44%)
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.