Skip to main content

Automatic Data Processing (NQ: ADP )

237.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

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.