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

Automatic Data Processing (NQ:ADP)

301.79 -0.33 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 304.27 304.27 300.39 301.79 1,653,898 -0.33(-0.11%)
Jul 17, 2025 299.88 303.37 299.88 302.12 1,313,977 +1.85(+0.62%)
Jul 16, 2025 298.66 300.70 296.46 300.27 1,525,545 +2.09(+0.70%)
Jul 15, 2025 302.07 303.21 298.05 298.18 965,656 -5.18(-1.71%)
Jul 14, 2025 302.19 303.84 301.10 303.36 1,128,386 +0.71(+0.23%)
Jul 11, 2025 305.43 305.86 301.84 302.65 1,097,352 -3.17(-1.04%)
Jul 10, 2025 307.35 308.47 305.32 305.82 1,421,536 -2.59(-0.84%)
Jul 09, 2025 308.21 308.66 305.26 308.41 1,359,606 +1.51(+0.49%)
Jul 08, 2025 307.77 309.21 305.40 306.90 1,919,257 -1.50(-0.49%)
Jul 07, 2025 309.17 310.81 306.90 308.40 1,660,336 -0.80(-0.26%)
Jul 03, 2025 307.00 309.40 305.28 309.20 1,393,191 +4.15(+1.36%)
Jul 02, 2025 308.08 308.75 300.79 305.05 1,327,848 -5.08(-1.64%)
Jul 01, 2025 308.18 311.99 307.30 310.13 1,496,599 +1.73(+0.56%)
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.