Skip to main content

Automatic Data Processing (NQ: ADP )

296.46 +2.31 (+0.79%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 293.20 297.07 293.02 296.46 956,031 +2.31(+0.79%)
Dec 23, 2024 293.87 295.00 290.90 294.15 1,388,767 +0.13(+0.04%)
Dec 20, 2024 290.11 295.15 289.95 294.02 4,165,857 +1.67(+0.57%)
Dec 19, 2024 287.63 293.97 287.63 292.35 913,702 +3.85(+1.33%)
Dec 18, 2024 294.87 295.84 288.39 288.50 2,261,590 -7.07(-2.39%)
Dec 17, 2024 296.01 298.01 294.93 295.57 2,625,326 -1.24(-0.42%)
Dec 16, 2024 298.00 298.46 295.94 296.81 2,737,861 +0.05(+0.02%)
Dec 13, 2024 296.41 298.18 295.69 296.76 1,880,640 -1.99(-0.67%)
Dec 12, 2024 300.94 302.00 297.48 298.75 1,172,563 -2.00(-0.67%)
Dec 11, 2024 302.77 304.55 300.56 300.75 1,952,250 -1.48(-0.49%)
Dec 10, 2024 297.00 302.77 295.72 302.23 1,672,476 +4.67(+1.57%)
Dec 09, 2024 303.94 304.75 295.62 297.56 2,266,790 -7.00(-2.30%)
Dec 06, 2024 301.46 305.61 301.46 304.56 2,622,044 +2.76(+0.91%)
Dec 05, 2024 303.20 303.26 300.02 301.80 3,258,300 -1.69(-0.56%)
Dec 04, 2024 304.94 305.60 302.21 303.49 1,374,324 -0.08(-0.03%)
Dec 03, 2024 306.22 307.73 302.12 303.57 2,059,806 -2.46(-0.80%)
Dec 02, 2024 307.67 307.67 304.55 306.03 1,279,309 -0.90(-0.29%)
Nov 29, 2024 306.73 307.93 306.25 306.93 805,048 +0.01(+0.00%)
Nov 27, 2024 309.62 309.63 306.73 306.92 1,515,442 -1.05(-0.34%)
Nov 26, 2024 305.60 308.31 304.76 307.97 1,048,382 +3.31(+1.08%)
Nov 25, 2024 305.31 305.96 301.67 304.67 3,078,197 -0.48(-0.16%)
Nov 22, 2024 305.34 308.02 304.31 305.15 1,311,988 +0.58(+0.19%)
Nov 21, 2024 300.00 304.96 298.81 304.57 1,810,559 +5.98(+2.00%)
Nov 20, 2024 296.48 300.62 295.15 298.59 2,158,495 +1.05(+0.35%)
Nov 19, 2024 296.38 299.09 295.06 297.54 1,741,747 -0.35(-0.12%)
Nov 18, 2024 297.64 299.84 296.95 297.89 1,075,929 +0.25(+0.08%)
Nov 15, 2024 301.93 301.95 297.07 297.64 1,457,745 -4.35(-1.44%)
Nov 14, 2024 307.11 307.72 301.40 301.99 1,505,797 -5.51(-1.79%)
Nov 13, 2024 306.70 309.37 306.67 307.50 1,637,822 -0.41(-0.13%)
Nov 12, 2024 307.36 309.21 306.83 307.91 1,711,194 +1.13(+0.37%)
Nov 11, 2024 305.78 308.54 305.13 306.78 1,340,242 +2.05(+0.67%)
Nov 08, 2024 305.66 306.92 304.12 304.73 1,604,579 -0.12(-0.04%)
Nov 07, 2024 305.00 306.19 303.05 304.85 1,299,443 -0.33(-0.11%)
Nov 06, 2024 299.59 306.71 296.74 305.18 2,869,333 +14.00(+4.81%)
Nov 05, 2024 289.58 291.71 288.44 291.18 897,088 +1.32(+0.46%)
Nov 04, 2024 290.00 292.25 288.98 289.86 1,184,319 +1.68(+0.58%)
Nov 01, 2024 288.01 289.37 285.99 288.18 2,049,868 -1.06(-0.37%)
Oct 31, 2024 291.51 292.54 288.94 289.24 2,215,889 -3.54(-1.21%)
Oct 30, 2024 286.20 292.87 285.60 292.78 2,012,726 +4.83(+1.68%)
Oct 29, 2024 285.44 289.66 284.39 287.95 2,582,783 +1.51(+0.53%)
Oct 28, 2024 288.51 289.19 286.04 286.44 1,591,839 -1.52(-0.53%)
Oct 25, 2024 290.37 290.85 287.60 287.96 1,691,505 -1.47(-0.51%)
Oct 24, 2024 290.04 291.24 288.76 289.43 1,261,685 -0.61(-0.21%)
Oct 23, 2024 289.72 292.44 289.36 290.04 1,183,832 -1.30(-0.45%)
Oct 22, 2024 290.15 291.78 288.42 291.34 983,593 +0.43(+0.15%)
Oct 21, 2024 291.73 291.99 289.18 290.91 1,044,334 -1.38(-0.47%)
Oct 18, 2024 292.57 292.76 290.24 292.29 2,738,203 +0.33(+0.11%)
Oct 17, 2024 292.04 292.83 289.99 291.96 2,299,200 +1.26(+0.43%)
Oct 16, 2024 289.11 291.16 287.79 290.70 1,242,117 +0.66(+0.23%)
Oct 15, 2024 291.70 294.18 289.89 290.04 1,532,027 -0.96(-0.33%)
Oct 14, 2024 288.99 291.77 288.43 291.00 969,691 +2.64(+0.92%)
Oct 11, 2024 286.94 288.50 286.66 288.36 952,209 +1.45(+0.51%)
Oct 10, 2024 287.50 287.59 285.72 286.91 864,503 -0.86(-0.30%)
Oct 09, 2024 285.83 288.30 284.59 287.77 1,253,301 +2.35(+0.82%)
Oct 08, 2024 283.05 286.11 281.99 285.42 1,176,051 +3.30(+1.17%)
Oct 07, 2024 283.56 284.92 281.27 282.12 1,443,283 -3.04(-1.07%)
Oct 04, 2024 285.70 286.30 282.67 285.16 1,076,688 +0.54(+0.19%)
Oct 03, 2024 282.79 285.67 282.11 284.62 1,489,492 +1.07(+0.38%)
Oct 02, 2024 280.08 283.76 278.68 283.55 1,297,968 +3.47(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.