Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 109.02 113.53 109.02 112.07 3,767,617 +2.56(+2.33%)
Jan 30, 2018 109.78 110.35 109.38 109.51 1,898,543 +0.05(+0.04%)
Jan 29, 2018 110.61 110.69 109.44 109.47 1,478,091 -1.42(-1.28%)
Jan 26, 2018 109.98 111.17 109.41 110.89 1,285,108 +1.54(+1.41%)
Jan 25, 2018 109.60 110.10 108.87 109.35 1,455,549 -0.21(-0.19%)
Jan 24, 2018 111.23 111.23 109.40 109.56 1,442,499 -1.12(-1.02%)
Jan 23, 2018 110.45 111.30 110.06 110.68 2,855,613 -0.61(-0.55%)
Jan 22, 2018 110.28 111.36 110.18 111.29 1,845,806 +1.21(+1.10%)
Jan 19, 2018 109.86 110.49 109.10 110.08 2,165,702 +0.49(+0.45%)
Jan 18, 2018 110.21 111.41 109.28 109.59 1,502,344 -1.04(-0.94%)
Jan 17, 2018 108.78 110.75 108.40 110.64 2,309,786 +2.41(+2.23%)
Jan 16, 2018 107.44 108.59 107.17 108.23 2,315,783 +0.83(+0.78%)
Jan 12, 2018 107.39 107.39 107.39 0 +1.17(+1.10%)
Jan 11, 2018 106.75 106.77 105.41 106.22 1,276,978 -0.43(-0.40%)
Jan 10, 2018 107.22 107.33 106.11 106.65 2,247,168 -1.01(-0.93%)
Jan 09, 2018 106.73 107.90 106.51 107.66 2,556,420 +0.74(+0.69%)
Jan 08, 2018 107.30 107.49 106.41 106.91 2,959,908 -0.33(-0.30%)
Jan 05, 2018 107.47 107.66 106.30 107.24 1,600,819 -0.06(-0.06%)
Jan 04, 2018 106.63 107.78 106.49 107.30 1,364,535 +1.02(+0.96%)
Jan 03, 2018 105.32 106.69 104.79 106.29 1,678,405 +1.14(+1.09%)
Jan 02, 2018 105.18 105.56 104.47 105.14 2,706,043 -1.09(-1.02%)
Dec 29, 2017 106.23 106.23 106.23 0 -0.11(-0.10%)
Dec 28, 2017 106.59 106.59 105.72 106.34 784,381 +0.05(+0.04%)
Dec 27, 2017 106.77 106.78 105.98 106.30 911,250 -0.28(-0.26%)
Dec 26, 2017 106.20 106.72 105.95 106.58 1,783,935 +0.62(+0.59%)
Dec 22, 2017 106.35 106.92 105.71 105.95 1,246,122 -0.47(-0.44%)
Dec 21, 2017 106.90 107.23 106.02 106.42 1,374,119 -0.42(-0.39%)
Dec 20, 2017 107.38 107.79 106.69 106.84 993,462 -0.44(-0.41%)
Dec 19, 2017 108.11 108.11 107.05 107.27 2,101,573 -0.27(-0.25%)
Dec 18, 2017 107.48 108.23 106.92 107.55 2,685,868 +0.41(+0.38%)
Dec 15, 2017 106.74 107.59 105.46 107.14 3,625,968 +1.57(+1.49%)
Dec 14, 2017 106.08 106.82 105.42 105.57 1,833,625 -0.51(-0.48%)
Dec 13, 2017 106.32 106.63 105.79 106.08 1,330,065 -0.03(-0.03%)
Dec 12, 2017 106.89 106.89 106.06 106.11 1,462,048 -0.70(-0.65%)
Dec 11, 2017 106.97 107.52 105.35 106.80 2,187,003 +1.63(+1.55%)
Dec 08, 2017 105.51 105.52 104.68 105.17 1,117,997 +0.13(+0.12%)
Dec 07, 2017 104.98 105.38 104.56 105.04 2,795,438 +0.53(+0.51%)
Dec 06, 2017 105.42 104.16 104.51 2,315,367 +0.22(+0.21%)
Dec 05, 2017 105.75 105.75 103.93 104.29 2,546,132 +0.78(+0.76%)
Dec 04, 2017 104.02 104.02 103.11 103.51 3,232,033 +0.96(+0.93%)
Dec 01, 2017 102.73 104.00 101.60 102.55 2,909,709 -0.64(-0.62%)
Nov 30, 2017 101.86 103.47 101.79 103.19 8,094,981 +1.02(+1.00%)
Nov 29, 2017 100.20 103.21 99.91 102.17 4,348,983 +1.90(+1.90%)
Nov 28, 2017 99.35 100.47 99.30 100.27 2,467,795 +0.97(+0.98%)
Nov 27, 2017 99.54 99.75 99.02 99.30 1,626,927 +0.11(+0.11%)
Nov 24, 2017 99.25 99.56 98.73 99.19 963,383 -0.17(-0.17%)
Nov 22, 2017 99.54 99.83 98.98 99.36 2,337,739 -0.32(-0.32%)
Nov 21, 2017 100.20 100.39 99.45 99.68 1,913,601 +0.03(+0.03%)
Nov 20, 2017 100.24 100.41 99.53 99.65 1,555,958 -0.48(-0.48%)
Nov 17, 2017 100.06 100.27 99.41 100.13 2,184,512 +0.03(+0.03%)
Nov 16, 2017 100.07 100.51 99.60 100.10 2,074,587 +0.33(+0.33%)
Nov 15, 2017 101.16 101.18 99.51 99.77 1,724,960 -1.28(-1.27%)
Nov 14, 2017 100.35 101.18 100.02 101.05 2,209,493 +0.50(+0.49%)
Nov 13, 2017 100.06 101.03 99.67 100.55 4,122,623 +0.40(+0.40%)
Nov 10, 2017 100.71 101.09 100.03 100.16 2,338,007 -0.79(-0.79%)
Nov 09, 2017 101.01 102.01 99.87 100.95 1,680,389 -0.56(-0.55%)
Nov 08, 2017 101.81 102.26 101.44 101.51 1,622,525 -0.14(-0.14%)
Nov 07, 2017 99.47 101.79 98.67 101.65 4,887,583 +1.28(+1.28%)
Nov 06, 2017 100.72 101.15 99.41 100.37 3,233,872 -0.82(-0.81%)
Nov 03, 2017 103.29 103.41 100.83 101.19 3,223,922 -1.89(-1.84%)
Nov 02, 2017 103.68 104.12 101.08 103.08 3,997,375 -0.96(-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.