Automatic Data Processing (NQ: ADP )
242.62
-1.65
(-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 03, 2024 | 242.77 | 244.12 | 240.66 | 242.62 | 1,119,696 | -0.89(-0.37%) |
| May 31, 2024 | 240.14 | 243.62 | 239.14 | 243.52 | 2,737,984 | +3.99(+1.66%) |
| May 30, 2024 | 239.29 | 240.40 | 238.15 | 239.53 | 1,646,682 | +0.81(+0.34%) |
| May 29, 2024 | 240.05 | 241.34 | 238.24 | 238.71 | 1,574,637 | -3.19(-1.32%) |
| May 28, 2024 | 246.88 | 247.04 | 240.52 | 241.91 | 1,492,054 | -5.57(-2.25%) |
| May 24, 2024 | 250.16 | 251.54 | 246.92 | 247.47 | 979,556 | -2.58(-1.03%) |
| May 23, 2024 | 252.90 | 252.90 | 249.62 | 250.05 | 1,102,445 | -2.51(-1.00%) |
| May 22, 2024 | 250.85 | 253.18 | 250.26 | 252.56 | 1,280,126 | +1.87(+0.75%) |
| May 21, 2024 | 251.55 | 251.55 | 249.66 | 250.69 | 922,765 | +0.36(+0.14%) |
| May 20, 2024 | 250.99 | 251.21 | 249.15 | 250.34 | 777,348 | -0.55(-0.22%) |
| May 17, 2024 | 248.63 | 250.94 | 247.81 | 250.88 | 1,298,967 | +2.26(+0.91%) |
| May 16, 2024 | 244.95 | 248.84 | 244.62 | 248.63 | 1,037,910 | +3.42(+1.39%) |
| May 15, 2024 | 245.05 | 246.83 | 244.59 | 245.21 | 1,059,832 | +1.11(+0.46%) |
| May 14, 2024 | 247.65 | 247.99 | 243.10 | 244.09 | 1,286,341 | -2.29(-0.93%) |
| May 13, 2024 | 246.08 | 248.39 | 245.36 | 246.38 | 955,507 | +0.94(+0.38%) |
| May 10, 2024 | 244.07 | 245.79 | 243.66 | 245.44 | 762,246 | +1.70(+0.70%) |
| May 09, 2024 | 242.44 | 244.03 | 241.40 | 243.74 | 1,026,119 | +2.19(+0.91%) |
| May 08, 2024 | 243.65 | 243.65 | 239.80 | 241.55 | 1,139,986 | -2.17(-0.89%) |
| May 07, 2024 | 241.67 | 243.82 | 240.71 | 243.72 | 1,209,227 | +2.37(+0.98%) |
| May 06, 2024 | 240.89 | 242.30 | 239.71 | 241.35 | 1,115,142 | +0.84(+0.35%) |
| May 03, 2024 | 241.63 | 242.27 | 237.95 | 240.50 | 1,500,131 | -0.14(-0.06%) |
| May 02, 2024 | 244.60 | 245.54 | 239.65 | 240.64 | 1,791,458 | -5.27(-2.14%) |
| May 01, 2024 | 248.26 | 252.26 | 243.12 | 245.91 | 2,798,153 | +5.41(+2.25%) |
| Apr 30, 2024 | 242.79 | 243.09 | 240.42 | 240.50 | 1,956,251 | -2.05(-0.84%) |
| Apr 29, 2024 | 242.65 | 243.55 | 241.79 | 242.55 | 1,160,131 | +0.88(+0.36%) |
| Apr 26, 2024 | 242.70 | 245.30 | 241.57 | 241.68 | 1,564,456 | -3.25(-1.33%) |
| Apr 25, 2024 | 248.14 | 248.87 | 243.00 | 244.93 | 1,231,547 | -0.27(-0.11%) |
| Apr 24, 2024 | 243.24 | 245.44 | 242.92 | 245.20 | 1,463,161 | -0.23(-0.09%) |
| Apr 23, 2024 | 245.35 | 246.67 | 244.52 | 245.43 | 1,671,321 | +0.53(+0.22%) |
| Apr 22, 2024 | 243.69 | 246.16 | 242.52 | 244.90 | 1,336,643 | +2.98(+1.23%) |
| Apr 19, 2024 | 242.41 | 242.88 | 241.06 | 241.91 | 1,648,153 | +1.31(+0.55%) |
| Apr 18, 2024 | 243.10 | 243.60 | 240.28 | 240.60 | 1,462,589 | -0.91(-0.37%) |
| Apr 17, 2024 | 243.68 | 243.68 | 240.64 | 241.51 | 1,132,626 | -1.30(-0.54%) |
| Apr 16, 2024 | 243.61 | 244.12 | 242.03 | 242.81 | 1,466,058 | +0.13(+0.05%) |
| Apr 15, 2024 | 245.66 | 245.90 | 241.73 | 242.68 | 1,391,622 | +0.23(+0.09%) |
| Apr 12, 2024 | 241.54 | 242.79 | 240.80 | 242.45 | 1,233,468 | -0.57(-0.23%) |
| Apr 11, 2024 | 245.12 | 245.36 | 241.57 | 243.02 | 1,106,944 | -1.36(-0.56%) |
| Apr 10, 2024 | 246.92 | 247.36 | 242.93 | 244.38 | 1,270,528 | -4.20(-1.69%) |
| Apr 09, 2024 | 246.88 | 248.67 | 245.18 | 248.58 | 1,168,081 | +3.35(+1.37%) |
| Apr 08, 2024 | 242.97 | 245.58 | 242.87 | 245.23 | 910,809 | +1.78(+0.73%) |
| Apr 05, 2024 | 240.56 | 244.51 | 239.89 | 243.45 | 1,428,266 | +3.34(+1.39%) |
| Apr 04, 2024 | 246.15 | 246.20 | 240.02 | 240.11 | 1,700,391 | -3.62(-1.48%) |
| Apr 03, 2024 | 246.40 | 246.99 | 243.34 | 243.72 | 2,383,727 | -2.52(-1.02%) |
| Apr 02, 2024 | 238.73 | 247.30 | 238.35 | 246.24 | 2,310,633 | +2.34(+0.96%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Chinese premier flies to Australia after New Zealand visit
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- Judge dismisses lawsuit challenging federal rules to accommodate abortions for workers
- Nigeria bets on a new $2.25B World Bank loan to support reforms that have resulted in hardship
- A Southwest Airlines plane that did a 'Dutch roll' suffered structural damage, investigators say
- The fizz is gone: Atlanta's former Coca-Cola museum demolished for parking lot
- Lynn Conway, microchip pioneer who overcame transgender discrimination, dies at 86
- A week of disorder in Cleveland, as City Hall remains closed after ransomware attack
- Stock market today: Wall Street hangs around its records after European stocks slump
- RH, MSC Industrial fall; Adobe, Progressive rise, Friday, 6/14/2024
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- Minneapolis plant-based food company Wicked Kitchen acquired as industry consolidates and slows • Business
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.