Automatic Data Processing (NQ: ADP )

161.12 USD -0.79 (-0.49%)
Official Closing Price Updated: 4:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 113.48 113.48 113.48 0 +1.72(+1.54%)
Mar 28, 2018 112.64 113.20 111.29 111.76 2,573,798 -0.50(-0.45%)
Mar 27, 2018 114.41 115.24 111.66 112.26 7,447,542 -1.80(-1.58%)
Mar 26, 2018 110.95 114.36 110.95 114.06 8,494,395 +4.86(+4.45%)
Mar 23, 2018 113.46 114.43 109.14 109.20 3,457,253 -3.94(-3.48%)
Mar 22, 2018 115.11 115.68 113.07 113.14 2,175,346 -3.22(-2.77%)
Mar 21, 2018 115.55 117.22 115.20 116.36 4,032,814 +0.80(+0.69%)
Mar 20, 2018 114.99 116.04 114.68 115.56 1,959,935 +1.08(+0.94%)
Mar 19, 2018 116.10 116.91 113.55 114.48 2,133,122 -2.68(-2.29%)
Mar 16, 2018 117.05 117.84 116.67 117.16 2,787,203 +0.68(+0.58%)
Mar 15, 2018 114.71 118.08 114.71 116.48 2,425,201 +0.38(+0.33%)
Mar 14, 2018 117.61 117.97 115.48 116.10 1,885,059 -1.29(-1.10%)
Mar 13, 2018 118.34 118.71 117.03 117.39 1,575,010 -0.14(-0.12%)
Mar 12, 2018 118.80 119.17 117.42 117.53 1,926,265 -1.30(-1.09%)
Mar 09, 2018 117.70 118.87 117.22 118.83 1,824,043 +1.87(+1.60%)
Mar 08, 2018 115.02 117.01 114.70 116.96 1,590,963 +1.78(+1.55%)
Mar 07, 2018 115.40 113.71 115.18 1,403,130 -0.23(-0.20%)
Mar 06, 2018 115.61 116.00 114.23 115.41 1,322,543 -0.25(-0.22%)
Mar 05, 2018 112.75 116.10 112.71 115.66 1,968,900 +2.06(+1.81%)
Mar 02, 2018 113.15 113.92 112.19 113.60 1,712,607 -0.19(-0.17%)
Mar 01, 2018 115.33 115.94 112.78 113.79 1,746,501 -1.53(-1.33%)
Feb 28, 2018 117.04 117.35 115.30 115.32 1,580,112 -1.15(-0.99%)
Feb 27, 2018 117.95 119.18 116.46 116.47 1,175,944 -1.43(-1.21%)
Feb 26, 2018 117.87 118.90 117.61 117.90 1,319,449 +0.25(+0.21%)
Feb 23, 2018 116.27 117.81 115.58 117.65 1,558,371 +2.22(+1.92%)
Feb 22, 2018 115.07 115.43 1,209,109 -0.67(-0.58%)
Feb 21, 2018 115.44 118.16 115.44 116.10 1,817,402 +0.69(+0.60%)
Feb 20, 2018 115.69 116.47 115.00 115.41 1,129,921 -0.77(-0.66%)
Feb 16, 2018 116.18 116.18 116.18 0 +0.67(+0.58%)
Feb 15, 2018 113.49 115.63 112.75 115.51 1,788,974 +2.80(+2.48%)
Feb 14, 2018 111.27 112.87 109.85 112.71 1,619,837 +0.89(+0.80%)
Feb 13, 2018 110.98 112.13 110.33 111.82 1,289,459 +0.17(+0.15%)
Feb 12, 2018 111.97 113.26 111.04 111.65 2,039,167 +0.22(+0.20%)
Feb 09, 2018 109.37 112.39 107.61 111.43 3,516,051 +3.18(+2.94%)
Feb 08, 2018 113.56 108.16 108.25 2,854,818 -5.31(-4.68%)
Feb 07, 2018 112.09 115.68 111.69 113.56 2,612,349 +0.61(+0.54%)
Feb 06, 2018 112.41 113.58 110.30 112.95 3,375,619 -2.05(-1.78%)
Feb 05, 2018 118.98 119.64 113.61 115.00 2,880,770 -3.57(-3.01%)
Feb 02, 2018 119.80 120.97 118.49 118.57 2,903,751 -1.85(-1.54%)
Feb 01, 2018 122.59 122.59 119.20 120.42 2,528,013 -3.21(-2.60%)
Jan 31, 2018 120.27 125.24 120.27 123.63 3,415,317 +2.82(+2.33%)
Jan 30, 2018 121.11 121.73 120.66 120.81 1,721,015 +0.05(+0.04%)
Jan 29, 2018 122.02 122.11 120.73 120.76 1,339,879 -1.57(-1.28%)
Jan 26, 2018 121.32 122.64 120.70 122.33 1,164,941 +1.70(+1.41%)
Jan 25, 2018 120.91 121.46 120.10 120.63 1,319,445 -0.23(-0.19%)
Jan 24, 2018 122.70 122.70 120.68 120.86 1,307,615 -1.24(-1.02%)
Jan 23, 2018 121.84 122.78 121.41 122.10 2,588,592 -0.67(-0.55%)
Jan 22, 2018 121.65 122.85 121.55 122.77 1,673,210 +1.33(+1.10%)
Jan 19, 2018 121.19 121.89 120.35 121.44 1,963,193 +0.54(+0.45%)
Jan 18, 2018 121.58 122.90 120.55 120.90 1,361,864 -1.15(-0.94%)
Jan 17, 2018 120.00 122.18 119.58 122.05 2,093,804 +2.66(+2.23%)
Jan 16, 2018 118.52 119.79 118.23 119.39 2,099,240 +0.92(+0.78%)
Jan 12, 2018 118.47 118.47 118.47 0 +1.29(+1.10%)
Jan 11, 2018 117.76 117.78 116.28 117.18 1,157,571 -0.47(-0.40%)
Jan 10, 2018 118.28 118.40 117.05 117.65 2,037,041 -1.11(-0.93%)
Jan 09, 2018 117.74 119.03 117.50 118.76 2,317,376 +0.82(+0.70%)
Jan 08, 2018 118.37 118.58 117.39 117.94 2,683,135 -0.36(-0.30%)
Jan 05, 2018 118.55 118.77 117.26 118.30 1,451,131 -0.07(-0.06%)
Jan 04, 2018 117.63 118.90 117.47 118.37 1,236,941 +1.12(+0.96%)
Jan 03, 2018 116.18 117.70 115.60 117.25 1,521,462 +1.26(+1.09%)
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.