Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 242.37 247.10 240.00 241.75 4,510,149 +7.07(+3.01%)
Jan 30, 2024 232.06 234.92 231.25 234.67 2,057,000 +0.87(+0.37%)
Jan 29, 2024 230.59 233.81 230.53 233.81 2,200,967 +1.58(+0.68%)
Jan 26, 2024 233.86 233.86 231.63 232.22 1,705,889 -0.61(-0.26%)
Jan 25, 2024 235.31 236.80 232.38 232.84 2,026,031 -1.69(-0.72%)
Jan 24, 2024 237.45 237.62 234.27 234.53 1,737,924 -1.89(-0.80%)
Jan 23, 2024 235.47 236.55 234.52 236.41 1,265,900 +0.94(+0.40%)
Jan 22, 2024 234.17 236.32 234.01 235.47 1,790,903 +1.14(+0.49%)
Jan 19, 2024 232.81 235.29 230.79 234.33 1,852,695 +2.12(+0.92%)
Jan 18, 2024 231.20 232.79 230.32 232.21 1,202,464 +0.68(+0.29%)
Jan 17, 2024 232.26 233.37 230.60 231.53 1,432,845 +0.11(+0.05%)
Jan 16, 2024 231.27 232.02 229.46 231.42 1,309,889 -0.66(-0.28%)
Jan 12, 2024 232.77 233.50 230.22 232.08 947,792 +0.60(+0.26%)
Jan 11, 2024 231.49 231.93 228.54 231.48 1,571,008 +0.05(+0.02%)
Jan 10, 2024 231.10 232.25 230.59 231.43 1,238,351 +0.07(+0.03%)
Jan 09, 2024 231.14 233.10 230.87 231.36 1,153,962 -1.51(-0.65%)
Jan 08, 2024 231.68 233.27 231.08 232.87 1,706,485 +1.52(+0.66%)
Jan 05, 2024 228.82 231.57 228.63 231.35 1,794,810 +1.53(+0.66%)
Jan 04, 2024 230.15 231.49 229.58 229.82 2,181,200 +1.13(+0.49%)
Jan 03, 2024 229.79 230.38 227.87 228.69 1,862,060 -0.90(-0.39%)
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.