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

Automatic Data Processing (NQ:ADP)

309.50 -1.44 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 31, 2025 309.32 315.26 308.81 309.50 2,030,450 -1.44(-0.46%)
Jul 30, 2025 299.31 315.98 298.69 310.94 2,556,585 +2.30(+0.75%)
Jul 29, 2025 307.97 309.69 305.50 308.64 2,670,836 +1.75(+0.57%)
Jul 28, 2025 308.60 309.19 306.31 306.89 1,184,814 -1.74(-0.56%)
Jul 25, 2025 307.16 308.82 306.17 308.63 967,229 +2.39(+0.78%)
Jul 24, 2025 303.92 307.10 303.25 306.24 1,148,087 +2.01(+0.66%)
Jul 23, 2025 302.38 304.51 301.50 304.23 1,135,670 +1.25(+0.41%)
Jul 22, 2025 301.60 306.33 301.48 302.98 1,026,699 +2.08(+0.69%)
Jul 21, 2025 301.69 303.30 300.75 300.90 949,671 -0.89(-0.29%)
Jul 18, 2025 304.27 304.27 300.39 301.79 1,653,908 -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 -2.93(-0.95%)
Jun 12, 2025 312.96 314.25 305.28 309.75 1,798,928 -2.62(-0.84%)
Jun 11, 2025 314.38 314.38 310.93 312.37 1,323,653 -2.15(-0.69%)
Jun 10, 2025 318.53 319.72 312.68 314.52 1,422,079 -4.05(-1.27%)
Jun 09, 2025 325.72 325.84 317.80 318.57 1,463,009 -8.24(-2.52%)
Jun 06, 2025 328.85 329.93 326.12 326.81 1,183,336 +0.58(+0.18%)
Jun 05, 2025 327.18 327.80 324.68 326.23 1,817,604 +0.02(+0.01%)
Jun 04, 2025 325.72 327.56 323.96 326.21 1,229,957 -0.32(-0.10%)
Jun 03, 2025 324.46 326.80 322.98 326.53 2,155,926 +0.73(+0.22%)
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.