Automatic Data Processing (NQ: ADP )

175.25 USD +1.17 (+0.67%)
Official Closing Price Updated: 4:35 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 87.57 87.71 86.98 87.06 2,488,570 -0.10(-0.11%)
Oct 28, 2016 86.74 87.65 86.60 87.16 2,129,318 +0.50(+0.58%)
Oct 27, 2016 87.36 87.43 86.63 86.66 1,773,701 -0.53(-0.61%)
Oct 26, 2016 87.26 87.74 87.02 87.19 1,331,494 -0.31(-0.35%)
Oct 25, 2016 87.55 87.75 87.20 87.50 1,299,172 -0.17(-0.19%)
Oct 24, 2016 87.34 87.81 87.19 87.67 1,025,500 +0.95(+1.10%)
Oct 21, 2016 86.49 86.82 85.48 86.72 1,277,715 -0.12(-0.14%)
Oct 20, 2016 87.20 87.56 86.49 86.84 1,420,374 -0.59(-0.67%)
Oct 19, 2016 87.58 87.73 87.34 87.43 906,356 +0.05(+0.06%)
Oct 18, 2016 88.12 88.37 87.32 87.38 1,109,553 +0.14(+0.16%)
Oct 17, 2016 87.58 87.70 86.98 87.24 1,235,269 -0.32(-0.37%)
Oct 14, 2016 87.32 88.05 86.91 87.56 1,381,436 +0.67(+0.77%)
Oct 13, 2016 86.43 87.19 85.95 86.89 1,367,227 +0.02(+0.02%)
Oct 12, 2016 86.28 87.13 86.07 86.87 1,138,975 +0.78(+0.91%)
Oct 11, 2016 87.67 87.67 85.72 86.09 1,963,464 -1.68(-1.91%)
Oct 10, 2016 87.74 88.23 87.63 87.77 1,021,300 +0.40(+0.46%)
Oct 07, 2016 87.79 87.79 86.86 87.37 1,580,128 -0.19(-0.22%)
Oct 06, 2016 87.25 87.70 86.78 87.56 1,341,061 -0.02(-0.02%)
Oct 05, 2016 87.64 87.78 87.08 87.58 1,315,461 +0.41(+0.47%)
Oct 04, 2016 87.82 87.99 86.95 87.17 1,529,772 -0.46(-0.52%)
Oct 03, 2016 88.16 88.16 87.55 87.63 1,364,044 -0.57(-0.65%)
Sep 30, 2016 87.39 88.49 87.17 88.20 2,687,076 +0.99(+1.14%)
Sep 29, 2016 87.41 88.17 87.20 87.21 1,629,019 -0.24(-0.27%)
Sep 28, 2016 89.09 89.09 87.11 87.45 2,094,495 -1.50(-1.69%)
Sep 27, 2016 88.28 89.07 88.10 88.95 1,269,438 +0.76(+0.86%)
Sep 26, 2016 87.91 88.45 87.86 88.19 1,102,582 -0.28(-0.32%)
Sep 23, 2016 88.65 89.24 88.45 88.47 1,431,964 -0.99(-1.11%)
Sep 22, 2016 89.53 89.81 89.17 89.46 1,622,524 +0.58(+0.65%)
Sep 21, 2016 87.82 88.97 87.71 88.88 1,796,977 +1.09(+1.24%)
Sep 20, 2016 87.12 88.09 87.12 87.79 1,738,728 +1.23(+1.42%)
Sep 19, 2016 87.09 87.40 86.45 86.56 1,690,886 -0.19(-0.22%)
Sep 16, 2016 87.15 87.18 86.21 86.75 2,632,442 -0.73(-0.83%)
Sep 15, 2016 86.48 87.79 86.23 87.48 1,452,086 +0.79(+0.91%)
Sep 14, 2016 86.86 87.24 86.45 86.69 1,173,229 +0.00(+0.00%)
Sep 13, 2016 87.32 87.79 86.36 86.69 1,939,880 -1.45(-1.65%)
Sep 12, 2016 86.46 88.24 86.33 88.14 1,893,661 +1.57(+1.81%)
Sep 09, 2016 88.57 88.99 86.55 86.57 2,013,806 -2.90(-3.24%)
Sep 08, 2016 89.71 90.07 89.33 89.47 1,241,788 -0.49(-0.54%)
Sep 07, 2016 89.20 89.99 89.15 89.96 1,228,772 +0.10(+0.11%)
Sep 06, 2016 89.72 90.14 89.44 89.86 1,728,777 -0.53(-0.59%)
Sep 02, 2016 90.88 90.39 90.39 90.39 1,737,100 -0.24(-0.26%)
Sep 01, 2016 90.02 90.63 89.66 90.63 1,775,623 +0.82(+0.91%)
Aug 31, 2016 89.68 90.03 89.41 89.81 1,300,693 +0.02(+0.02%)
Aug 30, 2016 89.81 90.06 89.50 89.79 1,322,414 +0.20(+0.22%)
Aug 29, 2016 89.84 90.30 89.49 89.59 1,108,761 -0.20(-0.22%)
Aug 26, 2016 89.96 90.60 89.32 89.79 1,365,827 +0.02(+0.02%)
Aug 25, 2016 89.72 89.98 89.30 89.77 1,049,001 +0.09(+0.10%)
Aug 24, 2016 89.81 89.91 89.54 89.68 1,121,715 -0.30(-0.33%)
Aug 23, 2016 90.08 90.19 89.78 89.98 1,181,866 +0.07(+0.08%)
Aug 22, 2016 89.82 90.02 89.54 89.91 1,110,448 +0.06(+0.07%)
Aug 19, 2016 89.52 89.97 89.10 89.85 1,436,610 +0.02(+0.02%)
Aug 18, 2016 89.57 89.90 89.39 89.83 1,025,356 +0.50(+0.56%)
Aug 17, 2016 89.80 89.86 88.79 89.33 1,773,478 -0.23(-0.26%)
Aug 16, 2016 90.04 90.25 89.55 89.56 939,936 -0.79(-0.87%)
Aug 15, 2016 90.48 90.66 90.16 90.35 919,296 +0.22(+0.24%)
Aug 12, 2016 90.03 90.40 90.01 90.13 929,675 -0.27(-0.30%)
Aug 11, 2016 90.09 90.65 90.01 90.40 1,375,864 +0.36(+0.40%)
Aug 10, 2016 89.93 90.12 89.51 90.04 1,102,025 +0.07(+0.08%)
Aug 09, 2016 89.44 90.34 89.44 89.97 1,332,599 +0.53(+0.59%)
Aug 08, 2016 89.59 89.88 89.18 89.44 1,831,005 -0.23(-0.26%)
Aug 05, 2016 89.00 89.72 88.54 89.67 1,959,276 +1.26(+1.43%)
Aug 04, 2016 88.11 88.66 88.03 88.41 1,484,048 +0.22(+0.25%)
Aug 03, 2016 88.24 88.30 87.55 88.19 2,249,647 +0.22(+0.25%)
Aug 02, 2016 88.70 88.94 87.86 87.97 2,384,471 -0.70(-0.79%)
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.