Indicators

Automatic Data Processing (NQ: ADP )

241.85 -2.42 (-0.99%)

Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.