Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 108.50 112.98 108.50 111.53 3,785,873 +2.54(+2.33%)
Jan 30, 2018 109.26 109.81 108.85 108.98 1,907,742 +0.05(+0.04%)
Jan 29, 2018 110.08 110.16 108.91 108.94 1,485,253 -1.42(-1.28%)
Jan 26, 2018 109.44 110.64 108.89 110.36 1,291,335 +1.53(+1.41%)
Jan 25, 2018 109.08 109.57 108.34 108.82 1,462,602 -0.21(-0.19%)
Jan 24, 2018 110.69 110.69 108.87 109.03 1,449,489 -1.12(-1.02%)
Jan 23, 2018 109.91 110.76 109.53 110.15 2,869,450 -0.60(-0.55%)
Jan 22, 2018 109.74 110.82 109.65 110.75 1,854,750 +1.20(+1.09%)
Jan 19, 2018 109.33 109.96 108.57 109.55 2,176,196 +0.49(+0.45%)
Jan 18, 2018 109.68 110.87 108.75 109.07 1,509,624 -1.04(-0.94%)
Jan 17, 2018 108.25 110.22 107.88 110.10 2,320,978 +2.40(+2.23%)
Jan 16, 2018 106.92 108.06 106.66 107.70 2,327,004 +0.83(+0.78%)
Jan 12, 2018 106.87 106.87 106.87 0 +1.16(+1.10%)
Jan 11, 2018 106.23 106.25 104.90 105.71 1,283,165 -0.42(-0.40%)
Jan 10, 2018 106.70 106.81 105.59 106.14 2,258,056 -1.00(-0.93%)
Jan 09, 2018 106.22 107.38 106.00 107.14 2,568,807 +0.74(+0.70%)
Jan 08, 2018 106.78 106.97 105.90 106.40 2,974,250 -0.33(-0.30%)
Jan 05, 2018 106.95 107.14 105.78 106.72 1,608,576 -0.06(-0.06%)
Jan 04, 2018 106.12 107.26 105.97 106.78 1,371,147 +1.01(+0.95%)
Jan 03, 2018 104.81 106.18 104.28 105.77 1,686,538 +1.14(+1.09%)
Jan 02, 2018 104.67 105.05 103.97 104.64 2,719,155 -1.08(-1.02%)
Dec 29, 2017 105.72 105.72 105.72 0 -0.11(-0.10%)
Dec 28, 2017 106.08 106.08 105.21 105.83 788,182 +0.05(+0.04%)
Dec 27, 2017 106.25 106.27 105.47 105.78 915,666 -0.28(-0.26%)
Dec 26, 2017 105.68 106.21 105.44 106.06 1,792,579 +0.62(+0.59%)
Dec 22, 2017 105.84 106.41 105.20 105.44 1,252,160 -0.47(-0.44%)
Dec 21, 2017 106.39 106.71 105.51 105.91 1,380,777 -0.41(-0.39%)
Dec 20, 2017 106.86 107.27 106.18 106.32 998,275 -0.43(-0.41%)
Dec 19, 2017 107.59 107.59 106.53 106.76 2,111,757 -0.27(-0.25%)
Dec 18, 2017 106.97 107.70 106.41 107.03 2,698,883 +0.41(+0.38%)
Dec 15, 2017 106.22 107.07 104.95 106.62 3,643,537 +1.56(+1.49%)
Dec 14, 2017 105.57 106.31 104.91 105.06 1,842,510 -0.50(-0.48%)
Dec 13, 2017 105.81 106.12 105.28 105.57 1,336,509 -0.03(-0.03%)
Dec 12, 2017 106.38 106.38 105.55 105.59 1,469,132 -0.69(-0.65%)
Dec 11, 2017 106.45 107.00 104.84 106.29 2,197,600 +1.62(+1.55%)
Dec 08, 2017 105.00 105.01 104.18 104.66 1,123,414 +0.13(+0.12%)
Dec 07, 2017 104.47 104.87 104.05 104.54 2,808,983 +0.53(+0.51%)
Dec 06, 2017 104.91 103.66 104.01 2,326,586 +0.22(+0.21%)
Dec 05, 2017 105.23 105.23 103.43 103.79 2,558,469 +0.78(+0.76%)
Dec 04, 2017 103.52 103.52 102.61 103.01 3,247,694 +0.95(+0.93%)
Dec 01, 2017 102.24 103.50 101.11 102.06 2,923,808 -0.64(-0.62%)
Nov 30, 2017 101.37 102.97 101.30 102.70 8,134,206 +1.01(+1.00%)
Nov 29, 2017 99.72 102.72 99.43 101.68 4,370,056 +1.89(+1.90%)
Nov 28, 2017 98.87 99.99 98.82 99.79 2,479,752 +0.97(+0.98%)
Nov 27, 2017 99.06 99.27 98.55 98.82 1,634,810 +0.11(+0.11%)
Nov 24, 2017 98.77 99.08 98.25 98.71 968,051 -0.17(-0.17%)
Nov 22, 2017 99.06 99.35 98.51 98.88 2,349,066 -0.31(-0.32%)
Nov 21, 2017 99.72 99.91 98.97 99.20 1,922,873 +0.03(+0.03%)
Nov 20, 2017 99.75 99.93 99.05 99.17 1,563,497 -0.48(-0.48%)
Nov 17, 2017 99.57 99.79 98.93 99.65 2,195,097 +0.03(+0.03%)
Nov 16, 2017 99.59 100.02 99.12 99.62 2,084,639 +0.33(+0.33%)
Nov 15, 2017 100.67 100.69 99.03 99.29 1,733,319 -1.27(-1.27%)
Nov 14, 2017 99.87 100.69 99.54 100.56 2,220,199 +0.49(+0.49%)
Nov 13, 2017 99.57 100.54 99.19 100.07 4,142,599 +0.39(+0.40%)
Nov 10, 2017 100.23 100.61 99.55 99.67 2,349,336 -0.79(-0.79%)
Nov 09, 2017 100.52 101.52 99.38 100.46 1,688,531 -0.56(-0.55%)
Nov 08, 2017 101.32 101.76 100.95 101.02 1,630,387 -0.14(-0.14%)
Nov 07, 2017 98.99 101.30 98.19 101.16 4,911,266 +1.27(+1.28%)
Nov 06, 2017 100.24 100.66 98.93 99.89 3,249,542 -0.82(-0.81%)
Nov 03, 2017 102.79 102.91 100.34 100.70 3,239,544 -1.88(-1.84%)
Nov 02, 2017 103.18 103.62 100.60 102.59 4,016,745 -0.95(-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.