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

Automatic Data Processing (NQ:ADP)

302.25 +1.42 (+0.47%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 306.30 308.89 300.65 300.83 1,785,443 -4.60(-1.51%)
Mar 27, 2025 303.03 306.25 301.27 305.43 1,373,792 +3.02(+1.00%)
Mar 26, 2025 300.42 307.14 298.87 302.41 1,851,351 +3.03(+1.01%)
Mar 25, 2025 299.01 300.03 297.51 299.38 1,474,803 +0.49(+0.16%)
Mar 24, 2025 297.53 300.23 296.73 298.89 1,709,093 +3.57(+1.21%)
Mar 21, 2025 295.16 295.66 292.73 295.32 3,951,238 -2.19(-0.74%)
Mar 20, 2025 295.14 299.81 294.90 297.51 1,602,360 -1.28(-0.43%)
Mar 19, 2025 295.93 300.27 295.93 298.79 1,291,709 +2.86(+0.97%)
Mar 18, 2025 295.85 296.48 293.00 295.93 1,181,011 -0.65(-0.22%)
Mar 17, 2025 292.08 297.90 291.22 296.58 1,818,381 +4.82(+1.65%)
Mar 14, 2025 289.20 292.56 289.20 291.76 1,429,313 +1.21(+0.42%)
Mar 13, 2025 294.13 294.19 289.45 290.55 2,062,489 -3.63(-1.23%)
Mar 12, 2025 292.78 294.78 290.10 294.18 1,959,749 +1.74(+0.59%)
Mar 11, 2025 304.11 304.48 292.03 292.44 2,923,432 -10.55(-3.48%)
Mar 10, 2025 306.20 309.34 301.57 302.99 2,991,346 -3.46(-1.13%)
Mar 07, 2025 302.46 307.29 302.46 306.45 2,293,501 +3.99(+1.32%)
Mar 06, 2025 308.50 309.46 299.24 302.46 2,992,808 -7.97(-2.57%)
Mar 05, 2025 311.38 313.90 309.39 310.43 3,470,985 -3.01(-0.96%)
Mar 04, 2025 322.84 322.84 308.00 313.44 2,388,444 -5.20(-1.63%)
Mar 03, 2025 316.01 320.50 315.70 318.64 1,514,745 +3.46(+1.10%)
Feb 28, 2025 314.69 316.46 311.13 315.18 3,289,107 +3.88(+1.25%)
Feb 27, 2025 311.98 314.12 310.24 311.30 1,489,906 -0.08(-0.03%)
Feb 26, 2025 312.74 315.29 311.04 311.38 1,442,852 -1.99(-0.64%)
Feb 25, 2025 312.99 314.70 310.44 313.37 1,879,398 +1.17(+0.37%)
Feb 24, 2025 310.62 314.06 310.12 312.20 1,311,605 +1.44(+0.46%)
Feb 21, 2025 311.78 312.36 307.32 310.76 1,600,349 -1.21(-0.39%)
Feb 20, 2025 311.97 312.89 309.76 311.97 1,304,466 -1.25(-0.40%)
Feb 19, 2025 310.70 313.72 309.50 313.22 1,407,729 +3.27(+1.06%)
Feb 18, 2025 310.28 311.47 307.77 309.95 1,313,188 +1.80(+0.58%)
Feb 14, 2025 310.00 311.59 308.13 308.15 1,101,073 -2.07(-0.67%)
Feb 13, 2025 306.00 310.58 305.00 310.22 1,197,848 +3.57(+1.16%)
Feb 12, 2025 304.14 306.75 302.81 306.65 1,558,994 +0.87(+0.28%)
Feb 11, 2025 307.56 307.56 304.37 305.78 1,150,972 -1.15(-0.37%)
Feb 10, 2025 308.24 308.36 306.48 306.93 902,784 +0.96(+0.31%)
Feb 07, 2025 310.32 310.37 305.82 305.97 1,387,893 -3.00(-0.97%)
Feb 06, 2025 309.00 310.26 307.51 308.97 1,739,901 +0.82(+0.27%)
Feb 05, 2025 305.63 308.20 303.92 308.15 1,633,597 +3.48(+1.14%)
Feb 04, 2025 304.14 305.62 303.00 304.67 1,256,730 -2.65(-0.86%)
Feb 03, 2025 303.30 307.94 302.71 307.32 2,168,606 +4.31(+1.42%)
Jan 31, 2025 301.79 305.10 301.18 303.01 2,237,742 -0.25(-0.08%)
Jan 30, 2025 303.52 307.84 301.04 303.26 1,366,598 +2.69(+0.89%)
Jan 29, 2025 304.14 311.67 300.42 300.57 2,763,565 +2.26(+0.76%)
Jan 28, 2025 299.96 302.55 295.67 298.31 2,469,561 -1.84(-0.61%)
Jan 27, 2025 294.70 301.08 294.70 300.15 1,635,922 +3.05(+1.03%)
Jan 24, 2025 293.72 298.30 293.24 297.10 1,205,969 +1.30(+0.44%)
Jan 23, 2025 296.24 297.18 293.68 295.80 1,103,106 -0.56(-0.19%)
Jan 22, 2025 297.73 298.68 296.22 296.36 1,627,777 -1.79(-0.60%)
Jan 21, 2025 296.44 299.10 296.44 298.15 1,652,277 +1.97(+0.67%)
Jan 17, 2025 301.09 301.09 295.96 296.18 2,408,372 -0.05(-0.02%)
Jan 16, 2025 291.84 297.61 291.81 296.23 1,667,522 +2.86(+0.97%)
Jan 15, 2025 294.02 295.21 292.36 293.37 1,764,389 +1.68(+0.58%)
Jan 14, 2025 290.30 291.87 287.47 291.69 2,320,989 +1.49(+0.51%)
Jan 13, 2025 285.69 290.48 285.48 290.20 1,809,433 +3.35(+1.17%)
Jan 10, 2025 290.19 292.85 286.70 286.85 2,292,477 -5.04(-1.73%)
Jan 08, 2025 288.51 292.05 288.51 291.89 1,513,070 +3.49(+1.21%)
Jan 07, 2025 287.25 290.00 287.25 288.40 1,451,758 +1.27(+0.44%)
Jan 06, 2025 289.15 290.32 285.86 287.13 1,529,139 -4.56(-1.56%)
Jan 03, 2025 290.73 292.55 289.79 291.69 1,044,196 +2.04(+0.70%)
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.