Automatic Data Processing (NQ: ADP )

218.79 +8.21 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 212.09 218.85 211.97 218.79 1,911,952 +8.21(+3.90%)
Jun 23, 2022 209.51 211.17 208.19 210.58 1,357,600 +3.18(+1.53%)
Jun 22, 2022 204.51 209.78 203.98 207.40 1,505,723 +0.56(+0.27%)
Jun 21, 2022 203.43 207.43 202.91 206.84 1,770,033 +6.56(+3.28%)
Jun 17, 2022 199.44 201.48 196.61 200.28 3,345,464 +0.34(+0.17%)
Jun 16, 2022 203.58 205.18 198.55 199.94 1,795,996 -7.21(-3.48%)
Jun 15, 2022 205.98 210.14 203.66 207.15 1,784,702 +3.02(+1.48%)
Jun 14, 2022 205.52 205.52 201.99 204.13 1,780,362 -0.63(-0.31%)
Jun 13, 2022 206.88 208.94 204.10 204.76 1,796,076 -6.86(-3.24%)
Jun 10, 2022 212.95 214.22 210.46 211.62 1,838,985 -4.08(-1.89%)
Jun 09, 2022 218.48 221.01 215.56 215.70 1,080,384 -4.29(-1.95%)
Jun 08, 2022 220.88 221.81 218.58 219.99 1,030,386 -2.29(-1.03%)
Jun 07, 2022 217.82 222.74 217.82 222.28 1,081,026 +2.77(+1.26%)
Jun 06, 2022 222.49 224.22 219.10 219.51 1,408,656 -1.17(-0.53%)
Jun 03, 2022 222.67 222.89 219.50 220.68 1,445,091 -3.03(-1.35%)
Jun 02, 2022 219.63 223.87 217.57 223.71 1,412,218 +4.39(+2.00%)
Jun 01, 2022 224.03 224.70 218.93 219.32 1,398,737 -3.62(-1.62%)
May 31, 2022 224.16 225.23 221.32 222.94 3,007,225 -1.72(-0.77%)
May 27, 2022 220.00 224.71 219.64 224.66 1,464,588 +6.38(+2.92%)
May 26, 2022 215.00 219.91 214.57 218.28 1,348,269 +4.38(+2.05%)
May 25, 2022 212.18 214.70 211.34 213.90 1,339,526 +1.17(+0.55%)
May 24, 2022 212.01 213.60 209.78 212.73 1,863,662 -0.23(-0.11%)
May 23, 2022 211.29 213.09 209.73 212.96 1,488,159 +4.32(+2.07%)
May 20, 2022 208.86 209.87 203.63 208.64 2,641,221 +1.79(+0.87%)
May 19, 2022 208.08 209.55 205.54 206.85 1,617,926 -1.65(-0.79%)
May 18, 2022 213.48 213.58 207.80 208.50 1,628,834 -6.46(-3.01%)
May 17, 2022 211.80 215.58 210.86 214.96 1,836,522 +6.36(+3.05%)
May 16, 2022 208.62 209.92 205.76 208.60 1,941,241 -0.19(-0.09%)
May 13, 2022 209.27 209.98 206.87 208.79 2,390,845 +1.31(+0.63%)
May 12, 2022 207.34 208.87 204.32 207.48 1,912,599 -1.05(-0.50%)
May 11, 2022 210.64 214.03 207.77 208.53 2,111,116 -3.81(-1.79%)
May 10, 2022 212.67 214.87 209.34 212.34 2,527,367 +2.55(+1.22%)
May 09, 2022 214.04 215.23 209.14 209.79 2,602,700 -7.15(-3.30%)
May 06, 2022 217.17 218.20 213.91 216.94 1,581,620 -1.62(-0.74%)
May 05, 2022 228.29 228.29 216.15 218.56 2,103,471 -10.32(-4.51%)
May 04, 2022 221.82 229.41 220.31 228.88 1,631,543 +7.34(+3.31%)
May 03, 2022 219.97 222.95 219.12 221.54 1,957,408 +2.22(+1.01%)
May 02, 2022 219.79 222.03 215.13 219.32 2,283,222 +1.14(+0.52%)
Apr 29, 2022 228.68 229.16 217.48 218.18 2,629,756 -11.50(-5.01%)
Apr 28, 2022 229.22 231.69 227.58 229.68 2,249,633 +1.68(+0.74%)
Apr 27, 2022 225.00 232.78 223.48 228.00 2,292,312 +5.72(+2.57%)
Apr 26, 2022 224.64 227.22 222.17 222.28 2,175,552 -4.78(-2.11%)
Apr 25, 2022 223.17 227.41 221.71 227.06 1,810,292 +3.54(+1.58%)
Apr 22, 2022 230.59 232.20 223.30 223.52 1,709,236 -6.66(-2.89%)
Apr 21, 2022 233.37 229.57 230.18 1,343,079 -2.44(-1.05%)
Apr 20, 2022 231.77 233.12 231.09 232.62 1,545,703 +3.02(+1.32%)
Apr 19, 2022 227.20 230.46 225.39 229.60 2,263,426 +2.40(+1.06%)
Apr 18, 2022 228.00 229.78 225.30 227.20 2,265,419 -2.00(-0.87%)
Apr 14, 2022 233.74 234.67 228.62 229.20 2,213,560 -4.54(-1.94%)
Apr 13, 2022 231.85 234.17 231.78 233.74 1,566,196 +2.68(+1.16%)
Apr 12, 2022 234.26 234.93 230.60 231.06 1,703,790 +0.10(+0.04%)
Apr 11, 2022 237.73 238.72 230.57 230.96 2,087,420 -6.75(-2.84%)
Apr 08, 2022 238.38 239.68 236.77 237.71 1,469,298 -0.79(-0.33%)
Apr 07, 2022 236.58 239.56 236.55 238.50 2,166,394 +0.71(+0.30%)
Apr 06, 2022 235.69 239.05 235.38 237.79 2,308,609 -0.21(-0.09%)
Apr 05, 2022 234.93 240.63 234.55 238.00 2,519,330 +2.82(+1.20%)
Apr 04, 2022 233.76 236.13 233.37 235.18 1,962,791 +1.68(+0.72%)
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.