Skip to main content

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

Date Open High Low Close Volume Change (%)
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.