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

Automatic Data Processing (NQ: ADP )

305.97 -3.00 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 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 (%)
Feb 07, 2025 310.32 310.37 305.82 305.97 1,387,893 -3.00(-0.97%)
Feb 06, 2025 309.00 310.26 307.51 308.97 1,739,901 +0.82(+0.27%)
Feb 05, 2025 305.63 308.20 303.92 308.15 1,633,597 +3.48(+1.14%)
Feb 04, 2025 304.14 305.62 303.00 304.67 1,256,730 -2.65(-0.86%)
Feb 03, 2025 303.30 307.94 302.71 307.32 2,168,606 +4.31(+1.42%)
Jan 31, 2025 301.79 305.10 301.18 303.01 2,237,742 -0.25(-0.08%)
Jan 30, 2025 303.52 307.84 301.04 303.26 1,366,598 +2.69(+0.89%)
Jan 29, 2025 304.14 311.67 300.42 300.57 2,763,565 +2.26(+0.76%)
Jan 28, 2025 299.96 302.55 295.67 298.31 2,469,561 -1.84(-0.61%)
Jan 27, 2025 294.70 301.08 294.70 300.15 1,635,922 +3.05(+1.03%)
Jan 24, 2025 293.72 298.30 293.24 297.10 1,205,969 +1.30(+0.44%)
Jan 23, 2025 296.24 297.18 293.68 295.80 1,103,106 -0.56(-0.19%)
Jan 22, 2025 297.73 298.68 296.22 296.36 1,627,777 -1.79(-0.60%)
Jan 21, 2025 296.44 299.10 296.44 298.15 1,652,277 +1.97(+0.67%)
Jan 17, 2025 301.09 301.09 295.96 296.18 2,408,372 -0.05(-0.02%)
Jan 16, 2025 291.84 297.61 291.81 296.23 1,667,522 +2.86(+0.97%)
Jan 15, 2025 294.02 295.21 292.36 293.37 1,764,389 +1.68(+0.58%)
Jan 14, 2025 290.30 291.87 287.47 291.69 2,320,989 +1.49(+0.51%)
Jan 13, 2025 285.69 290.48 285.48 290.20 1,809,433 +3.35(+1.17%)
Jan 10, 2025 290.19 292.85 286.70 286.85 2,292,477 -5.04(-1.73%)
Jan 08, 2025 288.51 292.05 288.51 291.89 1,513,070 +3.49(+1.21%)
Jan 07, 2025 287.25 290.00 287.25 288.40 1,451,758 +1.27(+0.44%)
Jan 06, 2025 289.15 290.32 285.86 287.13 1,529,139 -4.56(-1.56%)
Jan 03, 2025 290.73 292.55 289.79 291.69 1,044,196 +2.04(+0.70%)
Jan 02, 2025 293.83 295.15 288.55 289.65 1,063,264 -3.08(-1.05%)
Dec 31, 2024 292.73 0 -0.24(-0.08%)
Dec 30, 2024 292.57 294.50 290.80 292.97 1,161,813 -3.21(-1.08%)
Dec 27, 2024 295.96 298.29 295.11 296.18 1,332,043 -1.05(-0.35%)
Dec 26, 2024 296.33 298.32 295.40 297.23 1,403,670 +0.77(+0.26%)
Dec 24, 2024 293.20 297.07 293.02 296.46 956,031 +2.31(+0.79%)
Dec 23, 2024 293.87 295.00 290.90 294.15 1,388,767 +0.13(+0.04%)
Dec 20, 2024 290.11 295.15 289.95 294.02 4,165,857 +1.67(+0.57%)
Dec 19, 2024 287.63 293.97 287.63 292.35 913,702 +3.85(+1.33%)
Dec 18, 2024 294.87 295.84 288.39 288.50 2,261,590 -7.07(-2.39%)
Dec 17, 2024 296.01 298.01 294.93 295.57 2,625,326 -1.24(-0.42%)
Dec 16, 2024 298.00 298.46 295.94 296.81 2,737,861 +0.05(+0.02%)
Dec 13, 2024 296.41 298.18 295.69 296.76 1,880,640 -0.45(-0.15%)
Dec 12, 2024 299.39 300.44 295.95 297.21 1,178,638 -1.99(-0.67%)
Dec 11, 2024 301.21 302.98 299.01 299.20 1,962,365 -1.47(-0.49%)
Dec 10, 2024 295.47 301.21 294.20 300.67 1,681,141 +4.65(+1.57%)
Dec 09, 2024 302.37 303.18 294.09 296.03 2,278,535 -6.96(-2.30%)
Dec 06, 2024 299.91 304.04 299.91 302.99 2,635,630 +2.75(+0.91%)
Dec 05, 2024 301.64 301.70 298.47 300.24 3,275,183 -1.68(-0.56%)
Dec 04, 2024 303.37 304.02 300.65 301.93 1,381,445 -0.08(-0.03%)
Dec 03, 2024 304.64 306.14 300.56 302.00 2,070,478 -2.45(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.