Automatic Data Processing (NQ: ADP )

174.08 USD -1.19 (-0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 116.88 117.14 116.01 116.26 1,822,715 -0.72(-0.62%)
Oct 30, 2017 118.09 118.17 116.55 116.98 1,381,724 -1.27(-1.07%)
Oct 27, 2017 116.90 118.47 116.28 118.25 1,590,605 +0.95(+0.81%)
Oct 26, 2017 117.26 117.85 116.71 117.30 1,606,304 +0.96(+0.83%)
Oct 25, 2017 116.28 116.72 115.14 116.34 1,807,886 -0.12(-0.10%)
Oct 24, 2017 116.69 117.30 116.06 116.46 2,148,478 -0.55(-0.47%)
Oct 23, 2017 116.26 117.80 115.46 117.01 2,090,491 +1.08(+0.93%)
Oct 20, 2017 114.99 116.08 114.56 115.93 1,705,113 +1.31(+1.14%)
Oct 19, 2017 113.95 114.65 113.29 114.62 1,128,547 +0.69(+0.61%)
Oct 18, 2017 113.69 114.47 113.55 113.93 1,406,215 +0.21(+0.18%)
Oct 17, 2017 114.10 114.13 113.24 113.72 1,369,551 -0.86(-0.75%)
Oct 16, 2017 113.91 114.72 113.66 114.58 1,060,995 +0.72(+0.63%)
Oct 13, 2017 114.18 114.40 114.12 113.86 1,239,310 +0.27(+0.24%)
Oct 12, 2017 112.99 113.64 112.91 113.59 1,132,738 +0.50(+0.44%)
Oct 11, 2017 114.26 114.39 112.41 113.09 1,655,750 -1.02(-0.89%)
Oct 10, 2017 113.62 114.14 113.19 114.11 1,010,887 +0.54(+0.48%)
Oct 09, 2017 113.45 114.06 113.16 113.57 1,884,442 +0.09(+0.08%)
Oct 06, 2017 113.51 113.73 112.59 113.48 1,674,522 -0.09(-0.08%)
Oct 05, 2017 111.92 113.63 111.48 113.57 1,908,955 +2.17(+1.95%)
Oct 04, 2017 110.65 111.44 109.70 111.40 1,906,242 +0.69(+0.62%)
Oct 03, 2017 109.66 110.98 109.35 110.71 1,843,482 +1.39(+1.27%)
Oct 02, 2017 109.22 109.50 108.53 109.32 3,536,242 +0.00(+0.00%)
Sep 29, 2017 109.11 109.74 109.00 109.32 1,226,259 +0.30(+0.28%)
Sep 28, 2017 109.13 109.51 108.05 109.02 1,939,728 -0.62(-0.57%)
Sep 27, 2017 108.53 109.94 108.13 109.64 3,848,773 +1.37(+1.27%)
Sep 26, 2017 109.15 109.52 108.23 108.27 1,540,187 -0.55(-0.51%)
Sep 25, 2017 107.91 108.90 107.42 108.82 5,069,498 +0.66(+0.61%)
Sep 22, 2017 106.43 108.55 106.29 108.16 1,804,401 +1.37(+1.28%)
Sep 21, 2017 107.08 107.37 106.71 106.79 1,510,089 -0.04(-0.04%)
Sep 20, 2017 107.63 107.94 106.32 106.83 2,471,870 -0.65(-0.60%)
Sep 19, 2017 106.95 107.71 106.70 107.48 1,799,594 +0.93(+0.87%)
Sep 18, 2017 106.83 106.96 106.25 106.55 3,541,715 -0.23(-0.22%)
Sep 15, 2017 106.89 107.79 106.25 106.78 3,116,724 -0.01(-0.01%)
Sep 14, 2017 106.64 107.23 106.33 106.79 1,924,494 -0.41(-0.38%)
Sep 13, 2017 107.88 107.97 107.16 107.20 1,905,546 -0.72(-0.67%)
Sep 12, 2017 107.05 108.69 106.39 107.92 3,076,302 +0.42(+0.39%)
Sep 11, 2017 108.83 109.00 106.85 107.50 5,674,572 -0.91(-0.84%)
Sep 08, 2017 108.41 109.44 107.91 108.41 3,124,962 -0.51(-0.47%)
Sep 07, 2017 108.41 109.49 108.12 108.92 3,920,520 +0.87(+0.81%)
Sep 06, 2017 107.05 109.12 106.62 108.05 5,174,112 +1.62(+1.52%)
Sep 05, 2017 106.64 107.56 105.94 106.43 5,385,683 -0.92(-0.86%)
Sep 01, 2017 106.53 107.58 106.36 107.35 2,195,270 +0.88(+0.83%)
Aug 31, 2017 106.49 106.81 105.96 106.47 2,100,323 +0.54(+0.51%)
Aug 30, 2017 105.28 106.31 104.66 105.93 8,830,992 +0.81(+0.77%)
Aug 29, 2017 103.99 105.34 103.76 105.12 2,553,929 +0.36(+0.34%)
Aug 28, 2017 104.88 105.24 104.53 104.76 1,656,338 +0.17(+0.16%)
Aug 25, 2017 104.87 105.43 104.46 104.59 3,448,701 +0.00(+0.00%)
Aug 24, 2017 103.60 105.21 103.36 104.59 3,041,388 +1.13(+1.09%)
Aug 23, 2017 103.43 103.92 102.81 103.46 13,192,860 -0.26(-0.25%)
Aug 22, 2017 104.87 105.10 103.36 103.72 2,974,974 +0.83(+0.81%)
Aug 21, 2017 104.52 104.84 102.84 102.89 4,317,182 -1.52(-1.46%)
Aug 18, 2017 104.20 104.96 103.43 104.41 5,300,922 -0.27(-0.26%)
Aug 17, 2017 110.69 110.95 104.62 104.68 12,978,760 -6.42(-5.78%)
Aug 16, 2017 111.82 111.89 110.55 111.10 2,519,049 -0.48(-0.43%)
Aug 15, 2017 110.02 111.78 109.43 111.58 5,796,206 +1.89(+1.72%)
Aug 14, 2017 109.34 109.93 108.90 109.69 10,771,814 +0.88(+0.81%)
Aug 11, 2017 108.77 109.68 108.29 108.81 4,639,179 -0.09(-0.08%)
Aug 10, 2017 108.80 109.84 107.90 108.90 4,881,086 -0.76(-0.69%)
Aug 09, 2017 108.84 110.10 108.06 109.66 8,389,744 +1.15(+1.06%)
Aug 08, 2017 112.20 112.56 108.07 108.51 9,711,196 -3.66(-3.26%)
Aug 07, 2017 111.50 114.00 111.26 112.17 4,012,798 +0.78(+0.70%)
Aug 04, 2017 113.50 113.92 110.10 111.39 8,109,438 -0.38(-0.34%)
Aug 03, 2017 113.69 113.85 111.00 111.77 9,003,417 -3.48(-3.02%)
Aug 02, 2017 115.65 116.44 114.12 115.25 9,973,140 -1.53(-1.31%)
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.