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 (%)
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%)
Jan 02, 2018 116.03 116.45 115.25 115.99 2,453,008 -1.20(-1.02%)
Dec 29, 2017 117.19 117.19 117.19 0 -0.12(-0.10%)
Dec 28, 2017 117.59 117.59 116.63 117.31 711,036 +0.05(+0.04%)
Dec 27, 2017 117.78 117.80 116.91 117.26 826,042 -0.31(-0.26%)
Dec 26, 2017 117.15 117.73 116.88 117.57 1,617,124 +0.69(+0.59%)
Dec 22, 2017 117.32 117.96 116.61 116.88 1,129,601 -0.52(-0.44%)
Dec 21, 2017 117.93 118.29 116.96 117.40 1,245,629 -0.46(-0.39%)
Dec 20, 2017 118.46 118.91 117.70 117.86 900,566 -0.48(-0.41%)
Dec 19, 2017 119.26 119.26 118.09 118.34 1,905,061 -0.30(-0.25%)
Dec 18, 2017 118.57 119.39 117.95 118.64 2,434,720 +0.45(+0.38%)
Dec 15, 2017 117.75 118.69 116.34 118.19 3,286,913 +1.73(+1.49%)
Dec 14, 2017 117.02 117.84 116.29 116.46 1,662,168 -0.56(-0.48%)
Dec 13, 2017 117.29 117.63 116.70 117.02 1,205,694 -0.03(-0.03%)
Dec 12, 2017 117.92 117.92 117.00 117.05 1,325,336 -0.77(-0.65%)
Dec 11, 2017 118.00 118.61 116.22 117.82 1,982,502 +1.80(+1.55%)
Dec 08, 2017 116.39 116.40 115.48 116.02 1,013,456 +0.14(+0.12%)
Dec 07, 2017 115.81 116.25 115.34 115.88 2,534,044 -0.04(-0.03%)
Dec 06, 2017 116.93 115.53 115.92 2,087,456 +0.24(+0.21%)
Dec 05, 2017 117.29 117.29 115.28 115.68 2,295,506 +0.87(+0.76%)
Dec 04, 2017 115.38 115.38 114.37 114.81 2,913,891 +1.06(+0.93%)
Dec 01, 2017 113.95 115.36 112.69 113.75 2,623,295 -0.71(-0.62%)
Nov 30, 2017 112.98 114.77 112.90 114.46 7,298,160 +1.13(+1.00%)
Nov 29, 2017 111.14 114.48 110.82 113.33 3,920,895 +2.11(+1.90%)
Nov 28, 2017 110.20 111.44 110.14 111.22 2,224,880 +1.08(+0.98%)
Nov 27, 2017 110.41 110.64 109.83 110.14 1,466,782 +0.12(+0.11%)
Nov 24, 2017 110.09 110.43 109.51 110.02 868,554 -0.19(-0.17%)
Nov 22, 2017 110.41 110.73 109.79 110.21 2,107,626 -0.35(-0.32%)
Nov 21, 2017 111.14 111.35 110.31 110.56 1,725,238 +0.03(+0.03%)
Nov 20, 2017 111.18 111.38 110.40 110.53 1,402,799 -0.53(-0.48%)
Nov 17, 2017 110.98 111.22 110.27 111.06 1,969,482 +0.03(+0.03%)
Nov 16, 2017 111.00 111.48 110.47 111.03 1,870,377 +0.37(+0.33%)
Nov 15, 2017 112.20 112.23 110.38 110.66 1,555,166 -1.42(-1.27%)
Nov 14, 2017 111.31 112.23 110.94 112.08 1,992,004 +0.55(+0.49%)
Nov 13, 2017 110.98 112.06 110.55 111.53 3,716,817 +0.44(+0.40%)
Nov 10, 2017 111.71 112.13 110.95 111.09 2,107,868 -0.88(-0.79%)
Nov 09, 2017 112.04 113.15 110.77 111.97 1,514,982 -0.62(-0.55%)
Nov 08, 2017 112.93 113.42 112.52 112.59 1,462,814 -0.16(-0.14%)
Nov 07, 2017 110.33 112.90 109.44 112.75 4,406,479 +1.42(+1.28%)
Nov 06, 2017 111.72 112.19 110.26 111.33 2,915,549 -0.91(-0.81%)
Nov 03, 2017 114.57 114.70 111.84 112.24 2,906,579 -2.10(-1.84%)
Nov 02, 2017 115.00 115.49 112.12 114.34 3,603,898 -1.06(-0.92%)
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.