Automatic Data Processing (NQ: ADP )

253.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 256.57 256.57 253.48 253.55 1,141,319 -2.32(-0.91%)
Feb 23, 2024 255.24 256.20 254.96 255.87 1,306,582 +1.11(+0.44%)
Feb 22, 2024 254.07 255.75 253.51 254.76 1,692,881 +0.84(+0.33%)
Feb 21, 2024 253.56 254.02 251.53 253.92 1,146,430 +0.98(+0.39%)
Feb 20, 2024 253.40 254.52 252.54 252.94 1,439,326 -0.03(-0.01%)
Feb 16, 2024 251.75 254.35 250.63 252.97 2,099,105 +0.92(+0.37%)
Feb 15, 2024 251.60 252.82 251.13 252.05 1,387,562 +1.15(+0.46%)
Feb 14, 2024 250.10 251.26 249.06 250.90 1,131,497 +1.31(+0.52%)
Feb 13, 2024 250.45 250.50 247.87 249.59 1,827,935 -0.48(-0.19%)
Feb 12, 2024 249.75 250.78 249.40 250.07 1,260,531 +0.08(+0.03%)
Feb 09, 2024 250.89 251.00 248.87 249.99 1,243,350 -1.09(-0.43%)
Feb 08, 2024 249.99 251.19 248.40 251.08 1,338,834 +0.81(+0.32%)
Feb 07, 2024 251.83 252.37 249.70 250.27 1,460,686 -0.54(-0.22%)
Feb 06, 2024 249.40 251.80 248.52 250.81 1,690,542 +2.53(+1.02%)
Feb 05, 2024 248.59 248.84 246.09 248.28 1,733,286 -0.53(-0.21%)
Feb 02, 2024 247.58 249.83 246.73 248.81 2,223,044 +1.73(+0.70%)
Feb 01, 2024 245.00 247.25 241.97 247.08 2,007,994 +1.30(+0.53%)
Jan 31, 2024 246.41 251.22 244.00 245.78 4,436,124 +7.19(+3.01%)
Jan 30, 2024 235.93 238.84 235.11 238.59 2,023,239 +0.88(+0.37%)
Jan 29, 2024 234.44 237.71 234.38 237.71 2,164,843 +1.61(+0.68%)
Jan 26, 2024 237.76 237.76 235.50 236.10 1,677,891 -0.62(-0.26%)
Jan 25, 2024 239.24 240.75 236.26 236.72 1,992,778 -1.72(-0.72%)
Jan 24, 2024 241.41 241.59 238.18 238.44 1,709,400 -1.92(-0.80%)
Jan 23, 2024 239.40 240.50 238.43 240.36 1,245,123 +0.96(+0.40%)
Jan 22, 2024 238.08 240.26 237.92 239.40 1,761,509 +1.16(+0.49%)
Jan 19, 2024 236.70 239.22 234.64 238.24 1,822,287 +2.16(+0.91%)
Jan 18, 2024 235.06 236.68 234.16 236.08 1,182,728 +0.69(+0.29%)
Jan 17, 2024 236.14 237.26 234.45 235.39 1,409,328 +0.11(+0.05%)
Jan 16, 2024 235.13 235.89 233.29 235.28 1,288,390 -0.67(-0.28%)
Jan 12, 2024 236.65 237.40 234.06 235.95 932,236 +0.61(+0.26%)
Jan 11, 2024 235.35 235.80 232.35 235.34 1,545,224 +0.05(+0.02%)
Jan 10, 2024 234.96 236.12 234.44 235.29 1,218,026 +0.07(+0.03%)
Jan 09, 2024 235.00 236.99 234.72 235.22 1,135,022 -1.54(-0.65%)
Jan 08, 2024 235.55 237.16 234.94 236.76 1,678,477 +1.55(+0.66%)
Jan 05, 2024 232.64 235.43 232.45 235.21 1,765,352 +1.55(+0.66%)
Jan 04, 2024 233.99 235.35 233.41 233.66 2,145,400 +1.15(+0.49%)
Jan 03, 2024 233.63 234.22 231.67 232.51 1,831,498 -0.91(-0.39%)
Jan 02, 2024 233.38 233.85 231.89 233.42 1,955,438 +0.45(+0.19%)
Dec 29, 2023 232.43 233.44 231.85 232.97 1,020,156 +0.48(+0.21%)
Dec 28, 2023 232.12 233.37 231.38 232.49 1,140,991 +0.88(+0.38%)
Dec 27, 2023 231.89 232.75 230.96 231.61 925,595 -0.93(-0.40%)
Dec 26, 2023 231.59 233.02 230.38 232.54 1,029,040 +1.57(+0.68%)
Dec 22, 2023 228.99 231.63 228.50 230.97 1,231,857 +1.98(+0.86%)
Dec 21, 2023 232.00 232.00 227.12 228.99 1,745,084 -3.24(-1.40%)
Dec 20, 2023 233.51 235.46 232.01 232.23 1,654,362 -1.47(-0.63%)
Dec 19, 2023 234.96 235.85 233.40 233.70 1,393,980 -1.15(-0.49%)
Dec 18, 2023 236.34 236.48 233.99 234.85 1,492,567 +0.71(+0.30%)
Dec 15, 2023 235.89 237.18 233.69 234.14 5,260,557 -1.83(-0.78%)
Dec 14, 2023 240.19 240.22 235.29 235.97 2,361,016 -3.25(-1.36%)
Dec 13, 2023 237.27 239.26 235.57 239.22 1,417,243 +2.54(+1.07%)
Dec 12, 2023 235.00 236.69 233.16 236.68 1,905,089 +3.39(+1.45%)
Dec 11, 2023 231.32 235.25 230.86 233.29 1,980,975 +4.02(+1.75%)
Dec 08, 2023 229.19 232.59 228.27 229.27 1,772,416 -0.72(-0.31%)
Dec 07, 2023 231.50 232.72 229.40 229.99 1,758,449 -0.96(-0.42%)
Dec 06, 2023 230.79 231.59 228.84 230.95 1,687,081 +0.78(+0.34%)
Dec 05, 2023 231.13 231.48 228.47 230.16 1,676,044 -1.01(-0.44%)
Dec 04, 2023 230.01 231.88 229.78 231.18 2,812,017 -0.36(-0.15%)
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.