MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

262.18 -0.61 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 261.57 262.51 259.93 262.18 1,462,312 -0.61(-0.23%)
Aug 08, 2024 258.51 263.37 258.51 262.79 1,968,046 +3.88(+1.50%)
Aug 07, 2024 259.33 265.21 258.66 258.91 2,011,732 -0.56(-0.22%)
Aug 06, 2024 257.74 262.99 256.47 259.47 1,847,507 +1.33(+0.52%)
Aug 05, 2024 267.45 268.48 256.62 258.14 2,295,720 -5.38(-2.04%)
Aug 02, 2024 262.00 263.95 259.47 263.52 2,313,343 +2.22(+0.85%)
Aug 01, 2024 260.38 263.80 258.79 261.30 2,282,484 -1.32(-0.50%)
Jul 31, 2024 260.11 269.49 259.00 262.62 3,046,533 +4.88(+1.89%)
Jul 30, 2024 256.14 258.75 255.97 257.74 1,761,978 +2.53(+0.99%)
Jul 29, 2024 254.50 256.13 252.63 255.21 2,120,027 +2.54(+1.01%)
Jul 26, 2024 249.57 253.46 249.49 252.67 1,449,556 +3.09(+1.24%)
Jul 25, 2024 249.06 254.35 247.98 249.58 1,476,289 +2.48(+1.00%)
Jul 24, 2024 249.66 249.66 245.79 247.10 1,853,865 -1.25(-0.50%)
Jul 23, 2024 246.92 248.85 246.00 248.35 765,420 +0.36(+0.15%)
Jul 22, 2024 249.17 249.17 245.93 247.99 1,421,317 +1.02(+0.41%)
Jul 19, 2024 248.23 248.87 244.65 246.97 1,424,556 -0.43(-0.17%)
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%)
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.
TOP
Email a Story