Automatic Data Processing (NQ: ADP )

192.75 USD -0.19 (-0.10%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 97.14 97.54 96.03 96.02 2,812,477 -1.02(-1.05%)
Nov 29, 2016 96.71 97.36 96.43 97.04 1,590,936 +0.47(+0.49%)
Nov 28, 2016 96.63 96.94 96.00 96.57 1,938,270 -0.35(-0.36%)
Nov 25, 2016 96.68 97.15 96.50 96.92 724,798 +0.27(+0.28%)
Nov 23, 2016 96.65 96.65 96.65 0 +0.26(+0.27%)
Nov 22, 2016 95.65 96.59 95.34 96.39 2,433,464 +0.80(+0.84%)
Nov 21, 2016 94.47 95.62 94.38 95.59 2,251,978 +1.20(+1.27%)
Nov 18, 2016 94.31 94.60 93.95 94.39 1,636,557 +0.01(+0.01%)
Nov 17, 2016 93.15 94.43 93.09 94.38 2,031,794 +1.11(+1.19%)
Nov 16, 2016 92.34 93.35 91.60 93.27 1,962,015 +0.93(+1.01%)
Nov 15, 2016 92.13 92.62 91.88 92.34 2,034,154 +0.45(+0.49%)
Nov 14, 2016 91.40 92.36 90.90 91.89 2,961,381 +0.81(+0.89%)
Nov 11, 2016 90.94 91.94 90.45 91.08 2,098,022 -0.31(-0.34%)
Nov 10, 2016 91.44 91.89 90.44 91.39 2,555,420 +0.49(+0.54%)
Nov 09, 2016 87.89 91.20 87.58 90.90 2,861,443 -0.25(-0.27%)
Nov 08, 2016 90.75 91.60 90.55 91.15 1,668,288 +0.55(+0.61%)
Nov 07, 2016 90.35 90.86 89.94 90.60 2,244,789 +1.52(+1.71%)
Nov 04, 2016 88.03 89.75 88.03 89.08 2,093,152 -0.25(-0.28%)
Nov 03, 2016 89.97 90.00 88.91 89.33 2,514,517 -0.65(-0.72%)
Nov 02, 2016 88.10 90.89 88.10 89.98 5,357,148 +3.06(+3.52%)
Nov 01, 2016 87.30 87.50 86.53 86.92 3,065,622 -0.14(-0.16%)
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%)
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.