Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2024 258.80 268.13 257.70 261.30 3,061,930 +4.85(+1.89%)
Jul 30, 2024 254.85 257.45 254.68 256.44 1,770,883 +2.52(+0.99%)
Jul 29, 2024 253.22 254.84 251.36 253.93 2,130,742 +2.53(+1.01%)
Jul 26, 2024 248.31 252.19 248.24 251.40 1,456,882 +3.07(+1.24%)
Jul 25, 2024 247.81 253.07 246.73 248.32 1,483,750 +2.47(+1.00%)
Jul 24, 2024 248.41 248.41 244.56 245.86 1,863,234 -1.24(-0.50%)
Jul 23, 2024 245.68 247.60 244.77 247.10 769,288 +0.36(+0.15%)
Jul 22, 2024 247.92 247.92 244.69 246.74 1,428,500 +1.01(+0.41%)
Jul 19, 2024 246.98 247.62 243.42 245.73 1,431,755 -0.43(-0.17%)
Jul 18, 2024 246.96 250.51 245.87 246.16 1,232,361 -1.84(-0.74%)
Jul 17, 2024 245.55 248.77 245.55 248.00 1,906,546 +3.41(+1.40%)
Jul 16, 2024 241.87 245.33 241.54 244.58 1,259,136 +3.16(+1.31%)
Jul 15, 2024 236.99 241.54 236.99 241.42 1,274,806 +4.60(+1.94%)
Jul 12, 2024 235.09 238.27 234.80 236.82 1,319,319 +2.38(+1.01%)
Jul 11, 2024 232.71 237.02 231.97 234.44 1,892,713 +1.47(+0.63%)
Jul 10, 2024 232.67 233.23 230.11 232.97 1,695,639 -0.56(-0.24%)
Jul 09, 2024 231.95 233.82 231.73 233.53 1,466,033 +1.26(+0.54%)
Jul 08, 2024 234.30 235.24 231.85 232.27 1,456,093 -2.11(-0.90%)
Jul 05, 2024 234.56 235.33 232.57 234.38 1,856,641 -1.34(-0.57%)
Jul 03, 2024 234.76 236.38 233.54 235.72 839,295 +0.28(+0.12%)
Jul 02, 2024 235.41 235.69 232.82 235.44 1,283,566 +0.95(+0.41%)
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.