Automatic Data Processing (NQ: ADP )

219.70 USD +1.63 (+0.75%)
Streaming Delayed Price Updated: 3:16 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 101.79 102.13 100.77 100.99 2,610,235 -0.98(-0.96%)
Jan 30, 2017 101.56 102.01 100.90 101.97 1,648,288 +0.26(+0.26%)
Jan 27, 2017 101.44 102.15 101.21 101.71 1,804,455 -0.33(-0.32%)
Jan 26, 2017 102.41 102.66 102.00 102.04 2,119,697 -0.66(-0.64%)
Jan 25, 2017 103.46 103.65 102.38 102.70 1,979,432 -0.54(-0.52%)
Jan 24, 2017 102.25 103.35 102.14 103.24 1,687,913 +1.04(+1.02%)
Jan 23, 2017 102.81 103.10 101.86 102.20 1,486,737 -1.04(-1.01%)
Jan 20, 2017 103.00 103.74 102.80 103.24 1,653,207 +0.27(+0.26%)
Jan 19, 2017 102.79 103.26 102.70 102.97 1,530,993 +0.06(+0.06%)
Jan 18, 2017 103.49 103.49 102.73 102.91 1,485,900 -0.16(-0.16%)
Jan 17, 2017 103.32 103.54 102.89 103.07 1,276,993 -0.70(-0.67%)
Jan 13, 2017 103.77 103.77 103.77 0 -0.03(-0.03%)
Jan 12, 2017 102.98 103.92 102.24 103.80 1,546,666 +0.60(+0.58%)
Jan 11, 2017 102.27 103.58 102.27 103.20 1,783,842 +1.00(+0.98%)
Jan 10, 2017 102.25 103.04 102.04 102.20 1,639,355 -0.27(-0.26%)
Jan 09, 2017 102.95 103.24 102.47 102.47 1,379,273 -0.64(-0.62%)
Jan 06, 2017 103.23 103.27 102.27 103.11 2,016,595 +0.07(+0.07%)
Jan 05, 2017 103.46 103.89 102.40 103.04 2,215,362 -0.62(-0.60%)
Jan 04, 2017 103.41 103.98 103.25 103.66 2,498,459 +0.16(+0.15%)
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.