Automatic Data Processing (NQ: ADP )

258.53 -5.86 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 103.44 103.44 103.44 0 +1.57(+1.54%)
Mar 28, 2018 102.67 103.18 101.44 101.87 2,823,763 -0.46(-0.45%)
Mar 27, 2018 104.28 105.04 101.78 102.32 8,170,842 -1.64(-1.58%)
Mar 26, 2018 101.13 104.24 101.13 103.96 9,319,364 +4.43(+4.45%)
Mar 23, 2018 103.42 104.30 99.48 99.53 3,793,019 -3.59(-3.48%)
Mar 22, 2018 104.92 105.44 103.06 103.12 2,386,614 -2.94(-2.77%)
Mar 21, 2018 105.32 106.84 105.00 106.06 4,424,478 +0.73(+0.69%)
Mar 20, 2018 104.81 105.77 104.53 105.33 2,150,282 +0.98(+0.94%)
Mar 19, 2018 105.82 106.56 103.50 104.35 2,340,289 -2.44(-2.29%)
Mar 16, 2018 106.69 107.41 106.34 106.79 3,057,894 +0.62(+0.58%)
Mar 15, 2018 104.56 107.63 104.56 106.17 2,660,734 +0.35(+0.33%)
Mar 14, 2018 107.20 107.53 105.26 105.82 2,068,134 -1.18(-1.10%)
Mar 13, 2018 107.86 108.20 106.67 107.00 1,727,973 -0.13(-0.12%)
Mar 12, 2018 108.28 108.62 107.03 107.13 2,113,342 -1.19(-1.09%)
Mar 09, 2018 107.28 108.35 106.84 108.31 2,001,192 +1.71(+1.60%)
Mar 08, 2018 104.84 106.65 104.55 106.61 1,745,476 +2.20(+2.10%)
Mar 07, 2018 104.61 103.08 104.41 1,547,867 -0.21(-0.20%)
Mar 06, 2018 104.80 105.15 103.55 104.62 1,458,967 -0.23(-0.22%)
Mar 05, 2018 102.21 105.24 102.17 104.84 2,171,998 +1.87(+1.81%)
Mar 02, 2018 102.57 103.27 101.70 102.98 1,889,267 -0.17(-0.17%)
Mar 01, 2018 104.55 105.10 102.23 103.15 1,926,657 -1.39(-1.33%)
Feb 28, 2018 106.10 106.38 104.52 104.54 1,743,105 -1.04(-0.99%)
Feb 27, 2018 106.92 108.04 105.57 105.58 1,297,246 -1.30(-1.21%)
Feb 26, 2018 106.85 107.78 106.61 106.88 1,455,554 +0.23(+0.21%)
Feb 23, 2018 105.40 106.79 104.77 106.65 1,719,121 +2.01(+1.92%)
Feb 22, 2018 104.31 104.64 1,333,832 -0.61(-0.58%)
Feb 21, 2018 104.65 107.11 104.65 105.24 2,004,872 +0.63(+0.60%)
Feb 20, 2018 104.87 105.58 104.25 104.62 1,246,475 -0.70(-0.66%)
Feb 16, 2018 105.32 105.32 105.32 0 +0.61(+0.58%)
Feb 15, 2018 102.88 104.82 102.21 104.71 1,973,512 +2.54(+2.48%)
Feb 14, 2018 100.86 102.32 99.58 102.17 1,786,928 +0.81(+0.80%)
Feb 13, 2018 100.60 101.64 100.01 101.36 1,422,470 +0.15(+0.15%)
Feb 12, 2018 101.50 102.67 100.65 101.21 2,249,513 +0.20(+0.20%)
Feb 09, 2018 99.14 101.88 97.55 101.01 3,878,742 +2.88(+2.94%)
Feb 08, 2018 102.94 98.05 98.13 3,149,301 -4.81(-4.68%)
Feb 07, 2018 101.61 104.86 101.25 102.94 2,881,820 +0.55(+0.54%)
Feb 06, 2018 101.90 102.96 99.99 102.39 3,723,824 -1.86(-1.78%)
Feb 05, 2018 107.85 108.45 102.99 104.25 3,177,930 -3.24(-3.01%)
Feb 02, 2018 108.60 109.66 107.41 107.48 3,203,281 -1.68(-1.54%)
Feb 01, 2018 111.13 111.13 108.05 109.16 2,788,785 -2.91(-2.60%)
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%)
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.