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

Automatic Data Processing (NQ: ADP )

244.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 242.87 244.63 241.23 242.87 1,376,634 -1.85(-0.76%)
Jun 12, 2024 244.55 245.49 242.64 244.72 1,774,815 -0.45(-0.18%)
Jun 11, 2024 245.40 246.51 242.32 245.17 1,486,773 -0.29(-0.12%)
Jun 10, 2024 249.84 250.75 242.29 245.46 2,353,218 -5.42(-2.16%)
Jun 07, 2024 247.46 251.65 246.52 250.87 1,659,693 +4.32(+1.75%)
Jun 06, 2024 244.90 248.10 244.81 246.55 1,623,571 +2.18(+0.89%)
Jun 05, 2024 243.74 245.50 241.97 244.37 1,305,803 +0.11(+0.04%)
Jun 04, 2024 243.12 246.04 242.53 244.26 916,944 +1.64(+0.68%)
Jun 03, 2024 242.77 244.12 240.66 242.62 1,119,696 -0.89(-0.37%)
May 31, 2024 240.14 243.62 239.14 243.52 2,737,984 +3.99(+1.66%)
May 30, 2024 239.29 240.40 238.15 239.53 1,646,682 +0.81(+0.34%)
May 29, 2024 240.05 241.34 238.24 238.71 1,574,637 -3.19(-1.32%)
May 28, 2024 246.88 247.04 240.52 241.91 1,492,054 -5.57(-2.25%)
May 24, 2024 250.16 251.54 246.92 247.47 979,556 -2.58(-1.03%)
May 23, 2024 252.90 252.90 249.62 250.05 1,102,445 -2.51(-1.00%)
May 22, 2024 250.85 253.18 250.26 252.56 1,280,126 +1.87(+0.75%)
May 21, 2024 251.55 251.55 249.66 250.69 922,765 +0.36(+0.14%)
May 20, 2024 250.99 251.21 249.15 250.34 777,348 -0.55(-0.22%)
May 17, 2024 248.63 250.94 247.81 250.88 1,298,967 +2.26(+0.91%)
May 16, 2024 244.95 248.84 244.62 248.63 1,037,910 +3.42(+1.39%)
May 15, 2024 245.05 246.83 244.59 245.21 1,059,832 +1.11(+0.46%)
May 14, 2024 247.65 247.99 243.10 244.09 1,286,341 -2.29(-0.93%)
May 13, 2024 246.08 248.39 245.36 246.38 955,507 +0.94(+0.38%)
May 10, 2024 244.07 245.79 243.66 245.44 762,246 +1.70(+0.70%)
May 09, 2024 242.44 244.03 241.40 243.74 1,026,119 +2.19(+0.91%)
May 08, 2024 243.65 243.65 239.80 241.55 1,139,986 -2.17(-0.89%)
May 07, 2024 241.67 243.82 240.71 243.72 1,209,227 +2.37(+0.98%)
May 06, 2024 240.89 242.30 239.71 241.35 1,115,142 +0.84(+0.35%)
May 03, 2024 241.63 242.27 237.95 240.50 1,500,131 -0.14(-0.06%)
May 02, 2024 244.60 245.54 239.65 240.64 1,791,458 -5.27(-2.14%)
May 01, 2024 248.26 252.26 243.12 245.91 2,798,153 +5.41(+2.25%)
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%)
Apr 01, 2024 248.94 249.17 243.61 243.90 1,544,213 -4.41(-1.77%)
Mar 28, 2024 248.20 248.41 248.40 248.31 1,309,511 +1.40(+0.57%)
Mar 27, 2024 245.53 248.00 245.47 246.91 1,159,226 +3.24(+1.33%)
Mar 26, 2024 242.16 243.84 242.00 243.66 1,079,096 +0.86(+0.36%)
Mar 25, 2024 246.00 246.32 242.65 242.80 1,075,774 -3.39(-1.38%)
Mar 22, 2024 249.79 249.79 245.54 246.19 1,621,897 -1.33(-0.54%)
Mar 21, 2024 247.05 249.09 246.00 247.52 1,868,661 +1.22(+0.50%)
Mar 20, 2024 243.61 246.45 242.72 246.30 2,117,291 +3.57(+1.47%)
Mar 19, 2024 241.18 242.91 239.90 242.73 1,874,982 +2.27(+0.94%)
Mar 18, 2024 242.21 242.88 240.29 240.46 2,013,623 -0.24(-0.10%)
Mar 15, 2024 241.59 242.43 237.46 240.70 11,980,782 -1.15(-0.48%)
Mar 14, 2024 243.31 243.59 240.84 241.86 1,878,254 -0.95(-0.39%)
Mar 13, 2024 243.27 243.85 241.68 242.81 1,567,984 -0.46(-0.19%)
Mar 12, 2024 242.69 244.25 241.22 243.27 1,990,235 +0.58(+0.24%)
Mar 11, 2024 241.84 243.13 240.31 242.69 1,485,657 +1.68(+0.70%)
Mar 08, 2024 242.50 242.91 240.09 241.01 1,826,335 -1.84(-0.76%)
Mar 07, 2024 242.36 244.56 241.86 242.85 2,459,511 +1.88(+0.78%)
Mar 06, 2024 242.16 243.46 240.30 240.97 2,188,119 -0.24(-0.10%)
Mar 05, 2024 243.53 243.83 239.80 241.21 2,461,439 -2.18(-0.89%)
Mar 04, 2024 244.18 246.57 241.01 243.38 3,703,906 -3.45(-1.40%)
Mar 01, 2024 246.58 247.32 245.48 246.83 2,115,237 -1.42(-0.57%)
Feb 29, 2024 250.80 250.91 247.30 248.26 2,828,515 -0.42(-0.17%)
Feb 28, 2024 247.69 249.03 247.29 248.68 1,525,520 +0.25(+0.10%)
Feb 27, 2024 250.25 250.40 247.35 248.44 1,256,266 -2.21(-0.88%)
Feb 26, 2024 253.63 253.63 250.58 250.65 1,154,528 -2.29(-0.91%)
Feb 23, 2024 252.32 253.27 252.04 252.94 1,321,704 +1.10(+0.44%)
Feb 22, 2024 251.16 252.82 250.61 251.84 1,712,474 +0.83(+0.33%)
Feb 21, 2024 250.66 251.11 248.65 251.01 1,159,699 +0.97(+0.39%)
Feb 20, 2024 250.50 251.61 249.65 250.05 1,455,985 -0.03(-0.01%)
Feb 16, 2024 248.87 251.44 247.77 250.08 2,123,400 +0.91(+0.37%)
Feb 15, 2024 248.72 249.93 248.26 249.17 1,403,621 +1.14(+0.46%)
Feb 14, 2024 247.24 248.38 246.21 248.03 1,144,593 +1.29(+0.52%)
Feb 13, 2024 247.58 247.63 245.03 246.73 1,849,091 -0.47(-0.19%)
Feb 12, 2024 246.89 247.91 246.54 247.21 1,275,120 +0.08(+0.03%)
Feb 09, 2024 248.02 248.13 246.02 247.13 1,257,740 -1.08(-0.43%)
Feb 08, 2024 247.13 248.32 245.55 248.21 1,354,329 +0.80(+0.32%)
Feb 07, 2024 248.95 249.48 246.84 247.41 1,477,592 -0.53(-0.22%)
Feb 06, 2024 246.55 248.92 245.68 247.94 1,710,108 +2.50(+1.02%)
Feb 05, 2024 245.75 245.99 243.27 245.44 1,753,347 -0.52(-0.21%)
Feb 02, 2024 244.75 246.97 243.91 245.96 2,248,774 +1.71(+0.70%)
Feb 01, 2024 242.20 244.42 239.20 244.25 2,031,234 +1.28(+0.53%)
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%)
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.