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 (%)
Feb 28, 2017 90.63 90.74 90.24 90.57 2,334,745 -0.07(-0.08%)
Feb 27, 2017 90.85 91.03 90.44 90.64 1,346,404 -0.26(-0.29%)
Feb 24, 2017 89.70 90.92 89.41 90.91 2,010,514 +1.20(+1.34%)
Feb 23, 2017 88.96 89.83 88.69 89.71 1,653,355 +1.08(+1.21%)
Feb 22, 2017 87.46 88.86 87.46 88.63 1,900,710 +1.06(+1.21%)
Feb 21, 2017 87.72 87.90 87.16 87.57 2,378,652 -0.41(-0.46%)
Feb 17, 2017 87.98 87.98 87.98 0 -0.18(-0.20%)
Feb 16, 2017 87.90 88.15 87.55 88.15 1,489,625 +0.20(+0.23%)
Feb 15, 2017 87.28 87.96 86.97 87.95 1,789,881 +0.19(+0.21%)
Feb 14, 2017 86.87 87.91 86.78 87.77 1,829,812 +0.76(+0.87%)
Feb 13, 2017 86.55 87.03 86.55 87.01 1,700,370 +0.67(+0.78%)
Feb 10, 2017 86.23 86.76 86.02 86.34 1,376,259 +0.15(+0.17%)
Feb 09, 2017 85.41 86.49 85.00 86.19 3,830,479 +0.94(+1.11%)
Feb 08, 2017 84.90 85.67 84.77 85.24 1,470,611 +0.26(+0.30%)
Feb 07, 2017 85.17 85.49 84.65 84.99 1,723,706 -0.16(-0.19%)
Feb 06, 2017 85.33 85.67 84.79 85.15 2,006,147 -0.35(-0.41%)
Feb 03, 2017 85.80 85.97 85.18 85.50 3,327,179 +0.49(+0.57%)
Feb 02, 2017 84.05 85.78 83.87 85.01 4,504,270 +0.94(+1.12%)
Feb 01, 2017 84.76 85.90 83.06 84.07 9,079,594 -5.07(-5.68%)
Jan 31, 2017 89.84 90.14 88.94 89.13 2,957,414 -0.86(-0.96%)
Jan 30, 2017 89.64 90.03 89.06 90.00 1,867,522 +0.23(+0.26%)
Jan 27, 2017 89.53 90.16 89.33 89.77 2,044,460 -0.29(-0.32%)
Jan 26, 2017 90.39 90.61 90.03 90.06 2,401,631 -0.58(-0.64%)
Jan 25, 2017 91.31 91.48 90.36 90.64 2,242,710 -0.48(-0.52%)
Jan 24, 2017 90.25 91.22 90.15 91.12 1,912,417 +0.92(+1.02%)
Jan 23, 2017 90.74 91.00 89.90 90.20 1,684,483 -0.92(-1.01%)
Jan 20, 2017 90.91 91.56 90.73 91.12 1,873,095 +0.24(+0.26%)
Jan 19, 2017 90.72 91.14 90.64 90.88 1,734,626 +0.05(+0.06%)
Jan 18, 2017 91.34 91.34 90.67 90.83 1,683,535 -0.14(-0.16%)
Jan 17, 2017 91.19 91.38 90.81 90.97 1,446,842 -0.62(-0.67%)
Jan 13, 2017 91.59 91.59 91.59 0 -0.03(-0.03%)
Jan 12, 2017 90.89 91.72 90.24 91.61 1,752,383 +0.53(+0.58%)
Jan 11, 2017 90.26 91.42 90.26 91.08 2,021,105 +0.88(+0.98%)
Jan 10, 2017 90.25 90.94 90.06 90.20 1,857,400 -0.24(-0.26%)
Jan 09, 2017 90.86 91.12 90.44 90.44 1,562,726 -0.56(-0.62%)
Jan 06, 2017 91.11 91.15 90.26 91.01 2,284,816 +0.06(+0.07%)
Jan 05, 2017 91.31 91.69 90.38 90.94 2,510,021 -0.55(-0.60%)
Jan 04, 2017 91.27 91.77 91.13 91.49 2,830,771 +0.14(+0.15%)
Jan 03, 2017 90.36 91.42 90.30 91.35 2,523,715 +0.64(+0.70%)
Dec 30, 2016 90.71 90.71 90.71 0 -0.59(-0.65%)
Dec 29, 2016 91.15 91.66 90.91 91.31 1,432,678 +0.35(+0.39%)
Dec 28, 2016 91.38 91.69 90.93 90.95 1,766,451 -0.23(-0.25%)
Dec 27, 2016 90.78 91.60 90.71 91.18 1,053,650 +0.34(+0.37%)
Dec 23, 2016 90.85 90.85 90.85 0 +0.29(+0.32%)
Dec 22, 2016 90.59 90.74 89.93 90.56 1,776,794 +0.11(+0.13%)
Dec 21, 2016 90.26 90.73 89.75 90.44 2,314,581 +0.12(+0.14%)
Dec 20, 2016 89.80 90.60 89.50 90.32 2,714,712 +1.09(+1.23%)
Dec 19, 2016 88.90 89.67 88.77 89.22 2,258,342 +0.21(+0.24%)
Dec 16, 2016 88.54 89.66 87.68 89.01 6,438,419 +1.84(+2.12%)
Dec 15, 2016 86.34 87.49 86.06 87.17 1,946,455 +0.94(+1.10%)
Dec 14, 2016 86.85 87.25 86.07 86.22 2,149,230 -0.63(-0.72%)
Dec 13, 2016 87.06 87.60 86.53 86.85 2,335,510 +0.30(+0.35%)
Dec 12, 2016 86.61 86.98 86.36 86.55 2,005,346 -0.14(-0.16%)
Dec 09, 2016 86.56 86.76 86.12 86.69 3,796,310 +0.03(+0.03%)
Dec 08, 2016 86.08 86.81 85.93 86.66 2,351,762 +0.55(+0.64%)
Dec 07, 2016 84.14 86.25 84.14 86.12 2,543,900 +1.89(+2.24%)
Dec 06, 2016 84.36 84.62 83.48 84.23 2,071,828 -0.04(-0.05%)
Dec 05, 2016 84.10 84.42 83.74 84.27 2,833,096 +0.71(+0.85%)
Dec 02, 2016 83.75 84.31 83.34 83.56 1,950,385 -0.47(-0.55%)
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.