Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 237.69 237.87 233.28 234.09 2,179,827 -1.13(-0.48%)
Aug 30, 2022 238.28 238.39 233.82 235.22 1,309,654 -3.15(-1.32%)
Aug 29, 2022 238.45 240.33 237.08 238.38 1,229,870 -1.53(-0.64%)
Aug 26, 2022 247.59 247.86 239.64 239.91 1,794,526 -7.40(-2.99%)
Aug 25, 2022 245.84 247.46 244.96 247.31 984,182 +1.98(+0.81%)
Aug 24, 2022 245.38 246.48 244.48 245.33 902,376 +0.35(+0.14%)
Aug 23, 2022 245.34 246.22 244.24 244.97 1,098,870 -0.58(-0.24%)
Aug 22, 2022 248.07 248.07 244.66 245.56 1,433,915 -3.30(-1.32%)
Aug 19, 2022 248.35 249.36 247.78 248.85 2,307,480 -1.07(-0.43%)
Aug 18, 2022 249.38 250.55 248.59 249.93 1,095,154 +0.24(+0.10%)
Aug 17, 2022 247.55 250.50 247.04 249.69 1,238,903 +0.62(+0.25%)
Aug 16, 2022 247.33 249.65 246.84 249.06 1,149,426 +0.32(+0.13%)
Aug 15, 2022 244.69 248.94 244.28 248.75 1,116,137 +2.81(+1.14%)
Aug 12, 2022 241.17 246.31 240.41 245.94 1,313,849 +6.27(+2.62%)
Aug 11, 2022 241.99 242.64 239.43 239.67 1,647,358 -2.14(-0.89%)
Aug 10, 2022 244.19 244.24 240.41 241.81 1,679,798 +2.56(+1.07%)
Aug 09, 2022 238.24 240.95 236.92 239.26 1,117,590 +1.14(+0.48%)
Aug 08, 2022 239.08 240.77 236.83 238.12 1,142,168 +1.35(+0.57%)
Aug 05, 2022 230.90 237.00 230.90 236.77 1,220,364 +3.07(+1.32%)
Aug 04, 2022 234.36 234.65 232.06 233.69 1,248,057 -0.32(-0.14%)
Aug 03, 2022 231.05 235.20 229.92 234.01 1,303,812 +3.54(+1.54%)
Aug 02, 2022 231.56 232.34 228.62 230.46 1,177,068 -0.67(-0.29%)
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.