Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 85.23 85.58 84.25 84.24 3,205,589 -0.89(-1.05%)
Nov 29, 2016 84.85 85.42 84.60 85.14 1,813,308 +0.41(+0.49%)
Nov 28, 2016 84.78 85.05 84.23 84.73 2,209,190 -0.31(-0.36%)
Nov 25, 2016 84.82 85.24 84.67 85.03 826,106 +0.24(+0.28%)
Nov 23, 2016 84.80 84.80 84.80 0 +0.23(+0.27%)
Nov 22, 2016 83.92 84.74 83.65 84.57 2,773,600 +0.70(+0.84%)
Nov 21, 2016 82.88 83.89 82.81 83.87 2,566,747 +1.05(+1.27%)
Nov 18, 2016 82.74 83.00 82.43 82.81 1,865,305 +0.01(+0.01%)
Nov 17, 2016 81.73 82.85 81.67 82.81 2,315,787 +0.97(+1.19%)
Nov 16, 2016 81.02 81.90 80.37 81.83 2,236,254 +0.82(+1.01%)
Nov 15, 2016 80.83 81.26 80.61 81.02 2,318,476 +0.39(+0.49%)
Nov 14, 2016 80.19 81.03 79.75 80.62 3,375,306 +0.71(+0.89%)
Nov 11, 2016 79.79 80.67 79.36 79.91 2,391,272 -0.27(-0.34%)
Nov 10, 2016 80.23 80.62 79.35 80.18 2,912,602 +0.43(+0.54%)
Nov 09, 2016 77.11 80.02 76.84 79.75 3,261,399 -0.22(-0.27%)
Nov 08, 2016 79.62 80.37 79.45 79.97 1,901,472 +0.48(+0.61%)
Nov 07, 2016 79.27 79.72 78.91 79.49 2,558,553 +1.33(+1.71%)
Nov 04, 2016 77.23 78.74 77.23 78.16 2,385,721 -0.22(-0.28%)
Nov 03, 2016 78.94 78.96 78.01 78.38 2,865,982 -0.57(-0.72%)
Nov 02, 2016 77.30 79.74 77.30 78.95 6,105,940 +2.68(+3.52%)
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.