• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Automatic Data Processing (NQ:ADP)

    188.79 -7.23 (-3.69%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 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 (%)
    Apr 10, 2026 195.99 196.05 188.16 188.79 3,202,210 -7.23(-3.69%)
    Apr 09, 2026 199.77 199.82 194.54 196.02 2,996,316 -4.76(-2.37%)
    Apr 08, 2026 204.51 206.54 199.38 200.78 2,835,398 -2.83(-1.39%)
    Apr 07, 2026 203.89 205.44 202.83 203.61 2,258,682 -0.73(-0.36%)
    Apr 06, 2026 203.49 205.35 202.02 204.34 1,675,468 +0.33(+0.16%)
    Apr 02, 2026 201.25 204.28 199.16 204.01 2,868,343 +2.73(+1.36%)
    Apr 01, 2026 203.35 204.44 197.08 201.28 3,077,683 -1.90(-0.94%)
    Mar 31, 2026 206.91 208.17 202.34 203.18 3,444,854 -2.29(-1.11%)
    Mar 30, 2026 203.19 206.66 202.50 205.47 3,647,195 +4.22(+2.10%)
    Mar 27, 2026 203.48 204.59 199.19 201.25 3,569,516 -3.26(-1.59%)
    Mar 26, 2026 202.03 208.19 201.92 204.51 3,123,711 +2.40(+1.19%)
    Mar 25, 2026 206.26 209.49 198.59 202.11 2,854,730 -2.78(-1.36%)
    Mar 24, 2026 209.33 210.29 204.03 204.89 3,099,968 -4.82(-2.30%)
    Mar 23, 2026 209.58 211.73 208.01 209.71 3,822,658 +1.02(+0.49%)
    Mar 20, 2026 211.27 212.79 208.56 208.69 19,084,236 -1.97(-0.94%)
    Mar 19, 2026 210.74 214.30 209.00 210.66 3,286,787 +2.38(+1.14%)
    Mar 18, 2026 207.36 211.06 207.36 208.28 3,243,748 -1.45(-0.69%)
    Mar 17, 2026 210.19 213.42 208.88 209.73 2,702,839 +0.62(+0.30%)
    Mar 16, 2026 208.45 210.95 207.59 209.11 3,394,827 +0.59(+0.28%)
    Mar 13, 2026 205.76 209.15 205.53 208.52 3,135,408 +1.07(+0.52%)
    Mar 12, 2026 212.70 216.00 207.28 207.45 4,175,446 -5.55(-2.61%)
    Mar 11, 2026 217.88 219.79 211.42 213.00 2,605,148 -4.37(-2.01%)
    Mar 10, 2026 221.96 222.41 212.50 217.37 3,204,812 -5.67(-2.54%)
    Mar 09, 2026 224.57 225.49 220.38 223.04 4,332,255 -3.20(-1.41%)
    Mar 06, 2026 220.85 226.50 219.29 226.24 3,798,925 +3.54(+1.59%)
    Mar 05, 2026 217.49 223.44 217.25 222.70 4,813,895 +5.54(+2.55%)
    Mar 04, 2026 216.84 218.36 214.62 217.16 4,231,286 +0.89(+0.41%)
    Mar 03, 2026 214.62 217.55 213.50 216.27 3,546,951 +1.30(+0.60%)
    Mar 02, 2026 212.59 216.25 210.72 214.97 4,419,404 +0.61(+0.28%)
    Feb 27, 2026 214.91 215.80 208.92 214.36 4,998,953 -4.00(-1.83%)
    Feb 26, 2026 214.78 221.73 214.78 218.36 3,863,085 +4.11(+1.92%)
    Feb 25, 2026 206.11 214.34 205.25 214.25 5,074,278 +8.57(+4.17%)
    Feb 24, 2026 205.73 207.78 203.26 205.68 5,808,030 -0.05(-0.02%)
    Feb 23, 2026 213.25 214.19 205.33 205.73 4,292,946 -8.74(-4.08%)
    Feb 20, 2026 215.36 216.18 212.76 214.47 2,511,657 -1.50(-0.69%)
    Feb 19, 2026 217.21 218.85 213.90 215.97 3,597,777 -1.24(-0.57%)
    Feb 18, 2026 212.84 217.83 211.62 217.21 3,363,153 +4.13(+1.94%)
    Feb 17, 2026 212.43 214.85 210.22 213.08 4,965,214 +0.97(+0.46%)
    Feb 13, 2026 210.67 213.35 209.05 212.11 3,840,675 +2.15(+1.02%)
    Feb 12, 2026 216.58 217.05 208.62 209.96 7,879,338 -7.61(-3.50%)
    Feb 11, 2026 225.53 226.07 216.65 217.57 4,596,201 -7.96(-3.53%)
    Feb 10, 2026 224.01 227.12 223.44 225.53 4,475,921 -1.09(-0.48%)
    Feb 09, 2026 231.36 231.36 224.93 226.62 3,376,592 -4.74(-2.05%)
    Feb 06, 2026 234.18 235.69 230.28 231.36 3,223,418 -2.63(-1.12%)
    Feb 05, 2026 236.57 238.88 232.41 233.99 2,796,679 -0.68(-0.29%)
    Feb 04, 2026 235.50 237.88 230.78 234.67 4,159,102 -0.41(-0.17%)
    Feb 03, 2026 244.15 244.29 234.81 235.08 4,377,448 -12.48(-5.04%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.