Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

241.25 -3.02 (-1.24%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 243.59 248.35 241.21 242.97 4,487,468 +7.11(+3.01%)
Jan 30, 2024 233.23 236.11 232.42 235.86 2,046,656 +0.87(+0.37%)
Jan 29, 2024 231.76 234.99 231.70 234.99 2,189,899 +1.59(+0.68%)
Jan 26, 2024 235.04 235.04 232.80 233.40 1,697,311 -0.61(-0.26%)
Jan 25, 2024 236.50 238.00 233.56 234.01 2,015,842 -1.70(-0.72%)
Jan 24, 2024 238.65 238.83 235.45 235.71 1,729,184 -1.90(-0.80%)
Jan 23, 2024 236.66 237.75 235.70 237.61 1,259,534 +0.95(+0.40%)
Jan 22, 2024 235.36 237.51 235.20 236.66 1,781,897 +1.15(+0.49%)
Jan 19, 2024 233.99 236.48 231.96 235.51 1,843,378 +2.14(+0.91%)
Jan 18, 2024 232.37 233.97 231.48 233.38 1,196,417 +0.68(+0.29%)
Jan 17, 2024 233.44 234.54 231.76 232.70 1,425,639 +0.11(+0.05%)
Jan 16, 2024 232.44 233.19 230.62 232.59 1,303,302 -0.66(-0.28%)
Jan 12, 2024 233.94 234.68 231.38 233.25 943,025 +0.60(+0.26%)
Jan 11, 2024 232.66 233.10 229.69 232.65 1,563,108 +0.05(+0.02%)
Jan 10, 2024 232.27 233.42 231.75 232.60 1,232,123 +0.07(+0.03%)
Jan 09, 2024 232.31 234.28 232.04 232.53 1,148,159 -1.52(-0.65%)
Jan 08, 2024 232.85 234.45 232.25 234.05 1,697,904 +1.53(+0.66%)
Jan 05, 2024 229.98 232.74 229.79 232.52 1,785,784 +1.53(+0.66%)
Jan 04, 2024 231.31 232.66 230.74 230.99 2,170,231 +1.14(+0.49%)
Jan 03, 2024 230.96 231.54 229.02 229.85 1,852,696 -0.90(-0.39%)
Jan 02, 2024 230.71 231.17 229.24 230.75 1,978,070 +0.44(+0.19%)
Dec 29, 2023 229.77 230.76 229.20 230.30 1,031,963 +0.47(+0.21%)
Dec 28, 2023 229.46 230.70 228.73 229.83 1,154,197 +0.87(+0.38%)
Dec 27, 2023 229.24 230.09 228.32 228.96 936,308 -0.92(-0.40%)
Dec 26, 2023 228.94 230.35 227.74 229.88 1,040,950 +1.55(+0.68%)
Dec 22, 2023 226.37 228.98 225.89 228.33 1,246,114 +1.96(+0.86%)
Dec 21, 2023 229.35 229.35 224.52 226.37 1,765,282 -3.20(-1.40%)
Dec 20, 2023 230.84 232.77 229.35 229.57 1,673,509 -1.45(-0.63%)
Dec 19, 2023 232.27 233.15 230.72 231.03 1,410,114 -1.14(-0.49%)
Dec 18, 2023 233.64 233.77 231.31 232.16 1,509,842 +0.70(+0.30%)
Dec 15, 2023 233.19 234.47 231.02 231.46 5,321,443 -1.81(-0.78%)
Dec 14, 2023 237.44 237.47 232.60 233.27 2,388,342 -3.21(-1.36%)
Dec 13, 2023 234.56 236.52 232.88 236.48 1,433,646 +2.51(+1.07%)
Dec 12, 2023 232.31 233.98 230.49 233.97 1,927,138 +3.35(+1.45%)
Dec 11, 2023 228.67 232.56 228.22 230.62 2,003,903 +3.97(+1.75%)
Dec 08, 2023 226.57 229.92 225.66 226.65 1,792,930 -0.71(-0.31%)
Dec 07, 2023 228.85 230.06 226.78 227.36 1,778,801 -0.95(-0.42%)
Dec 06, 2023 228.15 228.94 226.22 228.31 1,706,608 +0.78(+0.34%)
Dec 05, 2023 228.48 228.83 225.86 227.53 1,695,443 -1.00(-0.44%)
Dec 04, 2023 227.37 229.23 227.15 228.53 2,844,564 -0.35(-0.15%)
Dec 01, 2023 225.65 229.25 225.24 228.89 1,676,930 +2.97(+1.31%)
Nov 30, 2023 225.51 226.00 223.52 225.92 4,428,836 +0.75(+0.33%)
Nov 29, 2023 225.84 227.03 224.86 225.17 1,314,012 +0.17(+0.07%)
Nov 28, 2023 225.42 226.28 224.46 225.01 1,182,883 -0.17(-0.07%)
Nov 27, 2023 226.19 226.36 224.22 225.17 1,579,088 -1.47(-0.65%)
Nov 24, 2023 227.49 227.94 225.11 226.65 671,520 -0.48(-0.21%)
Nov 22, 2023 228.65 229.68 225.80 227.13 1,464,709 -0.06(-0.03%)
Nov 21, 2023 227.78 228.11 226.06 227.19 1,745,967 -0.49(-0.22%)
Nov 20, 2023 224.66 228.40 224.47 227.68 1,428,604 +2.28(+1.01%)
Nov 17, 2023 226.94 226.94 224.03 225.40 1,694,096 -0.51(-0.23%)
Nov 16, 2023 227.68 229.24 223.30 225.91 1,616,505 -0.54(-0.24%)
Nov 15, 2023 226.43 228.44 226.13 226.45 1,581,115 +0.04(+0.02%)
Nov 14, 2023 225.65 227.20 224.79 226.41 1,320,527 +4.00(+1.80%)
Nov 13, 2023 223.49 223.57 222.16 222.41 1,250,954 -2.10(-0.94%)
Nov 10, 2023 224.15 225.20 222.40 224.51 1,454,865 +1.94(+0.87%)
Nov 09, 2023 222.49 223.16 221.46 222.58 1,539,438 +1.02(+0.46%)
Nov 08, 2023 220.16 222.53 219.40 221.56 1,413,782 +3.17(+1.45%)
Nov 07, 2023 217.18 219.52 215.40 218.38 1,697,931 +1.68(+0.78%)
Nov 06, 2023 215.61 217.12 214.83 216.70 1,147,016 +1.21(+0.56%)
Nov 03, 2023 217.18 218.45 212.66 215.49 2,712,486 +0.74(+0.34%)
Nov 02, 2023 207.95 214.94 207.84 214.76 2,300,990 +8.05(+3.89%)
Nov 01, 2023 211.26 211.26 201.95 206.71 3,477,908 -7.71(-3.60%)
Oct 31, 2023 212.90 215.14 211.50 214.42 2,602,476 +2.10(+0.99%)
Oct 30, 2023 211.93 213.33 209.55 212.32 1,734,347 +1.22(+0.58%)
Oct 27, 2023 214.53 214.78 210.18 211.10 2,106,852 -3.93(-1.83%)
Oct 26, 2023 214.50 218.59 213.34 215.03 2,649,880 +0.50(+0.23%)
Oct 25, 2023 225.65 226.06 213.22 214.53 5,001,284 -21.74(-9.20%)
Oct 24, 2023 236.82 238.36 233.78 236.27 1,589,714 -0.70(-0.29%)
Oct 23, 2023 237.47 239.39 236.63 236.96 1,183,020 -0.51(-0.22%)
Oct 20, 2023 242.01 242.31 237.25 237.47 1,589,868 -4.32(-1.79%)
Oct 19, 2023 243.76 245.16 241.37 241.80 1,177,316 -2.14(-0.88%)
Oct 18, 2023 245.23 245.99 243.54 243.94 1,094,006 -1.05(-0.43%)
Oct 17, 2023 246.04 246.05 243.74 244.99 1,073,307 +0.07(+0.03%)
Oct 16, 2023 244.58 245.76 243.36 244.92 1,056,322 +1.73(+0.71%)
Oct 13, 2023 244.18 245.20 241.07 243.19 1,469,393 -0.15(-0.06%)
Oct 12, 2023 246.25 246.45 242.01 243.34 1,425,631 -1.78(-0.73%)
Oct 11, 2023 245.32 245.57 243.12 245.12 1,154,459 +0.31(+0.12%)
Oct 10, 2023 245.83 246.93 243.38 244.81 1,678,086 -1.01(-0.41%)
Oct 09, 2023 241.50 246.06 241.03 245.83 1,040,960 +3.73(+1.54%)
Oct 06, 2023 237.94 243.34 236.09 242.09 1,602,830 +2.97(+1.24%)
Oct 05, 2023 240.26 240.66 236.91 239.13 951,884 -0.61(-0.25%)
Oct 04, 2023 237.09 240.10 235.71 239.74 1,413,232 +3.50(+1.48%)
Oct 03, 2023 234.75 236.37 234.13 236.24 1,238,140 +1.03(+0.44%)
Oct 02, 2023 236.39 236.76 233.90 235.21 1,227,864 -1.19(-0.50%)
Sep 29, 2023 239.75 239.75 235.46 236.39 1,362,383 -2.68(-1.12%)
Sep 28, 2023 238.07 240.15 237.65 239.08 1,415,660 +0.67(+0.28%)
Sep 27, 2023 233.86 239.36 232.71 238.41 2,296,203 +5.30(+2.27%)
Sep 26, 2023 234.63 235.15 232.02 233.11 1,585,241 -2.73(-1.16%)
Sep 25, 2023 235.69 235.90 234.49 235.84 1,096,280 +0.66(+0.28%)
Sep 22, 2023 233.49 236.74 233.49 235.19 1,044,345 +0.62(+0.26%)
Sep 21, 2023 238.41 238.86 234.46 234.57 1,282,673 -5.06(-2.11%)
Sep 20, 2023 242.91 242.91 239.56 239.62 1,389,125 -1.94(-0.80%)
Sep 19, 2023 242.15 242.75 239.72 241.56 1,049,023 -1.42(-0.58%)
Sep 18, 2023 241.88 243.82 241.43 242.98 1,240,062 +1.94(+0.80%)
Sep 15, 2023 244.12 244.58 240.43 241.04 2,950,088 -2.93(-1.20%)
Sep 14, 2023 244.11 244.41 242.06 243.97 1,374,070 +0.47(+0.19%)
Sep 13, 2023 243.13 244.80 242.65 243.50 1,388,542 -0.21(-0.08%)
Sep 12, 2023 242.75 244.35 242.60 243.71 1,326,426 -0.18(-0.07%)
Sep 11, 2023 244.94 245.54 242.59 243.88 1,320,177 -1.15(-0.47%)
Sep 08, 2023 246.91 247.02 244.53 245.03 1,212,135 -0.74(-0.30%)
Sep 07, 2023 246.45 247.21 245.46 245.77 1,039,679 +0.31(+0.13%)
Sep 06, 2023 246.95 247.04 244.33 245.45 1,340,897 -1.76(-0.71%)
Sep 05, 2023 249.20 249.87 244.74 247.21 1,653,314 -2.84(-1.13%)
Sep 01, 2023 249.11 251.04 248.39 250.05 1,529,291 +1.11(+0.45%)
Aug 31, 2023 250.15 250.71 248.34 248.94 2,455,011 -0.31(-0.13%)
Aug 30, 2023 249.10 250.48 247.99 249.25 1,623,651 +0.57(+0.23%)
Aug 29, 2023 248.22 249.90 247.30 248.68 1,165,561 -0.04(-0.02%)
Aug 28, 2023 249.22 250.08 247.69 248.72 832,120 +1.31(+0.53%)
Aug 25, 2023 245.77 248.48 245.04 247.41 1,063,174 +3.18(+1.30%)
Aug 24, 2023 246.26 247.98 244.11 244.23 1,158,473 -1.10(-0.45%)
Aug 23, 2023 244.55 245.91 244.29 245.33 1,051,229 +1.36(+0.56%)
Aug 22, 2023 245.29 246.41 243.36 243.97 947,222 -1.55(-0.63%)
Aug 21, 2023 244.79 246.71 244.34 245.51 1,232,831 +0.06(+0.02%)
Aug 18, 2023 243.61 246.15 243.09 245.45 2,090,929 +0.75(+0.31%)
Aug 17, 2023 246.80 247.20 243.88 244.70 1,426,256 -0.61(-0.25%)
Aug 16, 2023 245.33 247.34 244.77 245.31 1,304,423 -0.07(-0.03%)
Aug 15, 2023 245.18 246.61 244.54 245.38 1,117,734 -0.97(-0.39%)
Aug 14, 2023 247.51 248.64 245.40 246.34 1,139,492 -0.84(-0.34%)
Aug 11, 2023 244.68 247.72 244.51 247.18 947,754 +2.21(+0.90%)
Aug 10, 2023 246.06 248.47 244.21 244.97 1,180,024 +0.25(+0.10%)
Aug 09, 2023 243.25 245.70 242.78 244.73 1,171,159 +1.93(+0.79%)
Aug 08, 2023 243.93 245.11 241.75 242.80 1,092,926 -2.43(-0.99%)
Aug 07, 2023 241.39 245.42 240.89 245.23 1,295,711 +4.95(+2.06%)
Aug 04, 2023 243.52 243.70 239.90 240.28 1,266,243 -2.19(-0.90%)
Aug 03, 2023 242.42 243.26 240.62 242.47 1,154,755 +0.63(+0.26%)
Aug 02, 2023 239.59 242.78 239.59 241.85 1,850,394 -0.94(-0.39%)
Aug 01, 2023 241.75 243.22 239.56 242.78 1,335,625 +1.04(+0.43%)
Jul 31, 2023 245.01 245.01 240.36 241.75 2,098,794 -3.28(-1.34%)
Jul 28, 2023 248.41 249.30 244.00 245.02 1,829,383 -0.26(-0.11%)
Jul 27, 2023 249.07 251.12 244.07 245.29 2,738,446 -2.51(-1.01%)
Jul 26, 2023 238.56 250.44 238.56 247.80 3,475,303 +12.68(+5.39%)
Jul 25, 2023 233.29 235.70 232.83 235.12 1,980,882 +0.96(+0.41%)
Jul 24, 2023 232.09 234.27 231.70 234.16 1,600,246 +1.77(+0.76%)
Jul 21, 2023 233.37 234.47 232.24 232.39 4,883,596 +0.60(+0.26%)
Jul 20, 2023 231.21 233.02 230.04 231.79 1,486,999 -0.25(-0.11%)
Jul 19, 2023 229.94 233.21 229.87 232.04 1,860,384 +1.40(+0.61%)
Jul 18, 2023 228.19 231.81 227.81 230.64 1,757,602 +2.13(+0.93%)
Jul 17, 2023 223.17 229.21 223.17 228.51 1,739,654 +4.16(+1.85%)
Jul 14, 2023 222.14 224.59 221.57 224.35 1,212,680 +2.26(+1.02%)
Jul 13, 2023 220.22 222.54 219.60 222.10 1,219,263 +2.12(+0.96%)
Jul 12, 2023 223.78 223.87 219.37 219.97 1,399,962 -1.36(-0.61%)
Jul 11, 2023 219.83 221.59 218.64 221.33 1,307,328 +2.07(+0.95%)
Jul 10, 2023 214.35 220.69 214.33 219.26 1,829,017 +5.40(+2.52%)
Jul 07, 2023 214.92 216.42 213.65 213.86 1,716,654 -2.84(-1.31%)
Jul 06, 2023 213.23 217.20 213.23 216.71 1,932,511 +1.91(+0.89%)
Jul 05, 2023 213.25 215.29 212.38 214.80 1,138,382 +0.95(+0.44%)
Jul 03, 2023 213.36 214.34 211.43 213.85 867,631 -1.04(-0.48%)
Jun 30, 2023 212.67 215.63 212.62 214.89 1,822,656 +3.26(+1.54%)
Jun 29, 2023 211.28 214.59 209.51 211.63 1,574,782 +0.83(+0.39%)
Jun 28, 2023 210.35 211.66 208.97 210.80 1,764,936 +0.00(+0.00%)
Jun 27, 2023 210.90 211.54 209.28 210.80 1,343,222 +0.07(+0.03%)
Jun 26, 2023 208.17 211.47 208.08 210.74 1,196,349 +1.67(+0.80%)
Jun 23, 2023 213.58 213.98 208.46 209.06 2,246,647 -6.42(-2.98%)
Jun 22, 2023 215.24 217.31 213.95 215.49 1,308,945 -0.16(-0.07%)
Jun 21, 2023 214.54 216.87 213.46 215.64 1,639,208 +0.27(+0.13%)
Jun 20, 2023 216.53 217.32 215.00 215.37 1,819,989 -1.02(-0.47%)
Jun 16, 2023 217.34 217.78 215.81 216.39 3,413,493 +0.34(+0.16%)
Jun 15, 2023 211.49 216.62 210.79 216.04 1,954,766 +7.77(+3.73%)
May 08, 2023 210.31 210.43 207.58 208.27 1,030,430 -1.18(-0.56%)
May 05, 2023 209.13 211.46 207.95 209.45 1,497,044 +1.62(+0.78%)
May 04, 2023 210.48 210.60 207.14 207.82 1,277,240 -2.11(-1.00%)
May 03, 2023 211.95 213.46 209.91 209.93 1,651,059 -0.54(-0.26%)
May 02, 2023 214.56 215.33 208.73 210.48 1,826,511 -4.45(-2.07%)
May 01, 2023 213.09 216.32 212.72 214.93 1,748,636 +1.09(+0.51%)
Apr 28, 2023 210.43 213.90 210.43 213.84 2,497,779 +3.73(+1.78%)
Apr 27, 2023 206.06 210.89 205.48 210.11 2,243,752 +5.18(+2.53%)
Apr 26, 2023 197.44 206.71 195.82 204.93 3,371,388 -0.84(-0.41%)
Apr 25, 2023 208.87 208.87 205.72 205.76 2,223,881 -3.67(-1.75%)
Apr 24, 2023 209.84 210.72 208.78 209.44 1,370,055 +0.25(+0.12%)
Apr 21, 2023 209.93 209.93 207.82 209.19 1,124,486 -0.40(-0.19%)
Apr 20, 2023 209.70 210.51 208.36 209.58 1,149,956 -1.38(-0.65%)
Apr 19, 2023 210.86 212.01 210.60 210.96 887,793 -0.27(-0.13%)
Apr 18, 2023 212.56 213.33 210.56 211.24 958,950 -0.82(-0.39%)
Apr 17, 2023 210.18 212.12 209.69 212.05 1,695,817 +2.39(+1.14%)
Apr 14, 2023 210.17 211.89 207.81 209.66 1,259,455 -1.51(-0.71%)
Apr 13, 2023 209.83 211.54 208.47 211.17 1,331,150 +1.55(+0.74%)
Apr 12, 2023 209.76 211.12 208.87 209.62 1,702,314 +0.44(+0.21%)
Apr 11, 2023 208.34 209.43 207.32 209.19 1,410,256 +0.96(+0.46%)
Apr 10, 2023 208.12 208.75 207.06 208.22 1,215,450 -1.84(-0.87%)
Apr 06, 2023 207.21 210.31 206.63 210.06 2,023,198 +2.86(+1.38%)
Apr 05, 2023 207.44 208.55 205.40 207.20 2,288,006 -0.85(-0.41%)
Apr 04, 2023 210.10 210.90 206.25 208.05 2,453,625 -2.69(-1.28%)
Apr 03, 2023 212.42 212.92 209.12 210.74 2,666,688 -5.66(-2.61%)
Mar 31, 2023 214.74 216.53 213.66 216.40 1,834,264 +3.05(+1.43%)
Mar 30, 2023 214.40 215.59 212.62 213.35 1,449,244 -0.40(-0.19%)
Mar 29, 2023 210.06 214.55 208.98 213.74 1,774,063 +5.59(+2.69%)
Mar 28, 2023 208.57 209.87 206.89 208.16 1,162,641 -0.20(-0.10%)
Mar 27, 2023 208.93 210.25 208.11 208.36 1,673,958 +0.22(+0.11%)
Mar 24, 2023 207.93 208.49 205.49 208.14 1,770,011 +0.50(+0.24%)
Mar 23, 2023 207.72 210.84 206.20 207.64 1,948,441 +0.35(+0.17%)
Mar 22, 2023 212.42 213.03 207.17 207.29 1,772,728 -4.70(-2.22%)
Mar 21, 2023 210.46 212.44 209.16 211.99 2,294,709 +2.17(+1.03%)
Mar 20, 2023 207.92 210.28 206.63 209.83 2,469,415 +2.54(+1.22%)
Mar 17, 2023 210.25 210.95 206.62 207.29 9,184,858 -2.47(-1.18%)
Mar 16, 2023 207.08 210.45 205.88 209.76 2,256,861 +2.48(+1.20%)
Mar 15, 2023 206.13 207.34 204.16 207.28 2,611,129 -0.33(-0.16%)
Mar 14, 2023 209.04 210.50 204.81 207.61 2,549,973 +0.04(+0.02%)
Mar 13, 2023 206.86 211.42 206.33 207.57 2,300,651 -0.01(-0.00%)
Mar 10, 2023 211.85 212.81 207.36 207.58 1,700,386 -5.27(-2.47%)
Mar 09, 2023 215.53 216.16 212.69 212.85 1,823,699 -1.69(-0.79%)
Mar 08, 2023 214.41 215.21 212.87 214.54 1,525,074 +0.67(+0.31%)
Mar 07, 2023 216.89 218.03 213.06 213.87 1,989,951 -4.10(-1.88%)
Mar 06, 2023 217.25 218.85 216.90 217.97 2,566,457 +0.74(+0.34%)
Mar 03, 2023 215.65 217.59 215.29 217.23 2,082,762 +2.13(+0.99%)
Mar 02, 2023 212.46 215.78 212.01 215.10 2,185,051 +2.89(+1.36%)
Mar 01, 2023 212.78 213.49 210.53 212.21 1,435,906 -0.25(-0.12%)
Feb 28, 2023 213.52 214.83 212.06 212.46 2,123,438 -1.72(-0.80%)
Feb 27, 2023 215.54 216.73 213.77 214.18 1,297,673 +0.02(+0.01%)
Feb 24, 2023 212.34 214.60 212.34 214.16 1,875,551 -1.16(-0.54%)
Feb 23, 2023 216.42 216.54 212.99 215.32 1,485,439 -0.14(-0.07%)
Feb 22, 2023 218.24 218.90 214.56 215.47 1,749,253 -1.69(-0.78%)
Feb 21, 2023 219.10 220.31 216.18 217.16 1,962,543 -3.88(-1.76%)
Feb 17, 2023 219.07 221.28 218.52 221.04 1,716,967 +1.17(+0.53%)
Feb 16, 2023 218.44 221.16 217.49 219.87 2,061,363 -0.36(-0.16%)
Feb 15, 2023 216.85 220.27 216.12 220.22 1,792,401 +3.15(+1.45%)
Feb 14, 2023 219.24 219.75 215.65 217.07 1,636,205 -2.68(-1.22%)
Feb 13, 2023 219.07 220.22 218.16 219.75 1,780,174 +1.49(+0.68%)
Feb 10, 2023 215.57 219.15 215.57 218.26 2,357,050 +1.85(+0.85%)
Feb 09, 2023 218.38 220.70 216.30 216.42 2,825,617 -0.07(-0.03%)
Feb 08, 2023 217.32 219.36 215.53 216.48 1,700,509 -2.70(-1.23%)
Feb 07, 2023 215.59 219.95 214.45 219.18 2,064,779 +3.19(+1.48%)
Feb 06, 2023 216.15 218.47 215.34 215.99 1,423,395 -1.78(-0.82%)
Feb 03, 2023 218.75 220.24 213.42 217.77 2,409,549 -3.56(-1.61%)
Feb 02, 2023 219.27 221.48 217.05 221.33 3,055,772 +2.18(+1.00%)
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.