Automatic Data Processing (NQ: ADP )

247.10 -0.30 (-0.12%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 248.21 251.78 247.11 247.40 1,226,164 -1.85(-0.74%)
Jul 17, 2024 246.79 250.03 246.79 249.25 1,896,959 +3.43(+1.40%)
Jul 16, 2024 243.09 246.57 242.76 245.82 1,252,805 +3.18(+1.31%)
Jul 15, 2024 238.19 242.76 238.19 242.64 1,268,396 +4.62(+1.94%)
Jul 12, 2024 236.28 239.47 235.99 238.02 1,312,685 +2.39(+1.01%)
Jul 11, 2024 233.89 238.22 233.14 235.63 1,883,196 +1.48(+0.63%)
Jul 10, 2024 233.85 234.41 231.27 234.15 1,687,113 -0.56(-0.24%)
Jul 09, 2024 233.12 235.00 232.90 234.71 1,458,661 +1.27(+0.54%)
Jul 08, 2024 235.48 236.43 233.02 233.44 1,448,771 -2.12(-0.90%)
Jul 05, 2024 235.74 236.52 233.75 235.56 1,847,305 -1.35(-0.57%)
Jul 03, 2024 235.95 237.57 234.72 236.91 835,075 +0.28(+0.12%)
Jul 02, 2024 236.60 236.88 234.00 236.63 1,277,112 +0.96(+0.41%)
Jul 01, 2024 239.30 241.41 235.08 235.67 2,124,782 -3.02(-1.27%)
Jun 28, 2024 238.26 241.14 237.47 238.69 2,595,025 +1.39(+0.59%)
Jun 27, 2024 237.87 239.29 236.24 237.30 2,066,885 -0.72(-0.30%)
Jun 26, 2024 246.61 247.68 237.21 238.02 3,146,210 -10.38(-4.18%)
Jun 25, 2024 250.38 250.38 246.44 248.40 1,492,930 -0.80(-0.32%)
Jun 24, 2024 248.26 250.75 247.17 249.20 1,303,120 +1.23(+0.50%)
Jun 21, 2024 246.92 248.59 246.48 247.97 3,091,734 +1.91(+0.78%)
Jun 20, 2024 244.76 246.91 243.91 246.06 1,954,221 +1.65(+0.68%)
Jun 18, 2024 245.14 245.55 243.51 244.41 1,005,016 -0.55(-0.22%)
Jun 17, 2024 240.82 245.96 240.04 244.96 1,347,835 +2.34(+0.96%)
Jun 14, 2024 242.98 243.65 240.93 242.62 1,106,922 -0.25(-0.10%)
Jun 13, 2024 242.87 244.63 241.23 242.87 1,376,634 -1.85(-0.76%)
Jun 12, 2024 244.55 245.49 242.64 244.72 1,774,815 -0.45(-0.18%)
Jun 11, 2024 245.40 246.51 242.32 245.17 1,486,773 -0.29(-0.12%)
Jun 10, 2024 249.84 250.75 242.29 245.46 2,353,218 -5.42(-2.16%)
Jun 07, 2024 247.46 251.65 246.52 250.87 1,659,693 +4.32(+1.75%)
Jun 06, 2024 244.90 248.10 244.81 246.55 1,623,571 +2.18(+0.89%)
Jun 05, 2024 243.74 245.50 241.97 244.37 1,305,803 +0.11(+0.04%)
Jun 04, 2024 243.12 246.04 242.53 244.26 916,944 +1.64(+0.68%)
Jun 03, 2024 242.77 244.12 240.66 242.62 1,119,696 -0.89(-0.37%)
May 31, 2024 240.14 243.62 239.14 243.52 2,737,984 +3.99(+1.66%)
May 30, 2024 239.29 240.40 238.15 239.53 1,646,682 +0.81(+0.34%)
May 29, 2024 240.05 241.34 238.24 238.71 1,574,637 -3.19(-1.32%)
May 28, 2024 246.88 247.04 240.52 241.91 1,492,054 -5.57(-2.25%)
May 24, 2024 250.16 251.54 246.92 247.47 979,556 -2.58(-1.03%)
May 23, 2024 252.90 252.90 249.62 250.05 1,102,445 -2.51(-1.00%)
May 22, 2024 250.85 253.18 250.26 252.56 1,280,126 +1.87(+0.75%)
May 21, 2024 251.55 251.55 249.66 250.69 922,765 +0.36(+0.14%)
May 20, 2024 250.99 251.21 249.15 250.34 777,348 -0.55(-0.22%)
May 17, 2024 248.63 250.94 247.81 250.88 1,298,967 +2.26(+0.91%)
May 16, 2024 244.95 248.84 244.62 248.63 1,037,910 +3.42(+1.39%)
May 15, 2024 245.05 246.83 244.59 245.21 1,059,832 +1.11(+0.46%)
May 14, 2024 247.65 247.99 243.10 244.09 1,286,341 -2.29(-0.93%)
May 13, 2024 246.08 248.39 245.36 246.38 955,507 +0.94(+0.38%)
May 10, 2024 244.07 245.79 243.66 245.44 762,246 +1.70(+0.70%)
May 09, 2024 242.44 244.03 241.40 243.74 1,026,119 +2.19(+0.91%)
May 08, 2024 243.65 243.65 239.80 241.55 1,139,986 -2.17(-0.89%)
May 07, 2024 241.67 243.82 240.71 243.72 1,209,227 +2.37(+0.98%)
May 06, 2024 240.89 242.30 239.71 241.35 1,115,142 +0.84(+0.35%)
May 03, 2024 241.63 242.27 237.95 240.50 1,500,131 -0.14(-0.06%)
May 02, 2024 244.60 245.54 239.65 240.64 1,791,458 -5.27(-2.14%)
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.