Skip to main content

Automatic Data Processing (NQ:ADP)

309.03 +0.63 (+0.20%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 303.37 308.88 302.61 308.40 2,414,644 +4.95(+1.63%)
Jun 27, 2025 302.94 306.47 300.90 303.45 1,931,133 +0.47(+0.16%)
Jun 26, 2025 299.24 303.90 296.75 302.98 2,304,128 +4.79(+1.61%)
Jun 25, 2025 311.02 311.19 297.22 298.19 2,355,043 -13.21(-4.24%)
Jun 24, 2025 311.25 311.99 308.14 311.40 1,309,187 +1.16(+0.37%)
Jun 23, 2025 307.26 310.44 305.76 310.24 1,707,039 +3.98(+1.30%)
Jun 20, 2025 308.51 308.51 304.00 306.26 3,659,070 -0.51(-0.17%)
Jun 18, 2025 307.62 308.81 306.08 306.77 1,466,703 -0.85(-0.28%)
Jun 17, 2025 308.77 309.30 306.85 307.62 2,357,072 -0.29(-0.09%)
Jun 16, 2025 307.80 309.69 306.63 307.91 1,622,132 +1.09(+0.36%)
Jun 13, 2025 307.07 310.85 305.74 306.82 2,021,727 -1.39(-0.45%)
Jun 12, 2025 311.40 312.68 303.76 308.21 1,807,916 -2.60(-0.84%)
Jun 11, 2025 312.82 312.81 309.38 310.81 1,330,266 -2.14(-0.69%)
Jun 10, 2025 316.95 318.13 311.12 312.96 1,429,184 -4.03(-1.27%)
Jun 09, 2025 324.10 324.22 316.22 316.99 1,470,319 -8.20(-2.52%)
Jun 06, 2025 327.21 328.29 324.50 325.19 1,189,248 +0.58(+0.18%)
Jun 05, 2025 325.55 326.17 323.06 324.61 1,826,685 +0.02(+0.01%)
Jun 04, 2025 324.10 325.93 322.35 324.59 1,236,102 -0.32(-0.10%)
Jun 03, 2025 322.85 325.18 321.38 324.91 2,166,698 +0.73(+0.22%)
Jun 02, 2025 321.19 324.29 319.47 324.18 1,509,992 +0.27(+0.08%)
May 30, 2025 323.56 324.98 321.76 323.91 2,955,209 +1.40(+0.44%)
May 29, 2025 322.59 323.45 319.67 322.51 926,310 -0.02(-0.01%)
May 28, 2025 325.69 326.36 322.10 322.53 1,164,514 -1.56(-0.48%)
May 27, 2025 321.27 324.38 320.22 324.09 1,753,870 +4.60(+1.44%)
May 23, 2025 317.48 320.23 316.08 319.49 967,346 -0.56(-0.17%)
May 22, 2025 321.00 321.60 318.56 320.05 1,279,732 -0.98(-0.30%)
May 21, 2025 318.72 322.05 318.72 321.03 1,901,801 -0.17(-0.05%)
May 20, 2025 319.76 321.53 319.24 321.19 1,020,602 -0.16(-0.05%)
May 19, 2025 317.13 321.56 315.79 321.35 1,538,139 +3.57(+1.12%)
May 16, 2025 314.87 317.91 312.83 317.78 1,496,603 +3.50(+1.11%)
May 15, 2025 308.42 314.38 308.42 314.28 1,705,398 +6.41(+2.08%)
May 14, 2025 305.13 308.44 303.99 307.87 1,168,931 +1.21(+0.40%)
May 13, 2025 308.54 309.31 306.65 306.66 1,221,566 -1.18(-0.38%)
May 12, 2025 310.27 310.59 303.69 307.84 1,691,376 +1.65(+0.54%)
May 09, 2025 305.56 307.18 304.30 306.19 855,983 +0.63(+0.21%)
May 08, 2025 305.37 308.13 303.67 305.56 1,170,073 +1.90(+0.63%)
May 07, 2025 301.90 304.68 300.88 303.66 2,023,090 +1.84(+0.61%)
May 06, 2025 301.72 302.68 299.43 301.82 1,011,792 -0.63(-0.21%)
May 05, 2025 301.79 304.23 299.95 302.45 1,238,965 +0.39(+0.13%)
May 02, 2025 299.52 303.54 298.59 302.06 1,729,450 +4.86(+1.63%)
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 Of Service.