Automatic Data Processing (NQ: ADP )

247.20 +3.21 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.14 102.62 101.98 102.39 1,374,619 +0.22(+0.22%)
Mar 30, 2017 102.07 102.44 101.77 102.17 1,225,705 +0.04(+0.04%)
Mar 29, 2017 102.91 103.03 101.88 102.13 2,245,094 -1.15(-1.11%)
Mar 28, 2017 102.53 103.62 102.21 103.28 1,485,979 +0.37(+0.36%)
Mar 27, 2017 102.73 103.26 102.37 102.91 1,504,466 -0.47(-0.45%)
Mar 24, 2017 103.75 104.17 103.06 103.38 1,359,886 -0.14(-0.14%)
Mar 23, 2017 103.49 104.25 103.10 103.52 1,010,177 -0.16(-0.15%)
Mar 22, 2017 103.35 103.74 102.89 103.68 2,011,038 +0.56(+0.54%)
Mar 21, 2017 104.90 104.96 102.99 103.12 1,612,463 -1.33(-1.27%)
Mar 20, 2017 105.17 105.18 104.22 104.45 1,323,403 -0.66(-0.63%)
Mar 17, 2017 104.31 105.19 104.03 105.11 2,890,349 +0.86(+0.82%)
Mar 16, 2017 104.65 104.89 103.90 104.25 1,231,091 -0.42(-0.40%)
Mar 15, 2017 104.27 104.79 103.66 104.67 1,500,187 +0.70(+0.67%)
Mar 14, 2017 104.66 104.76 103.69 103.97 1,848,326 -0.87(-0.83%)
Mar 13, 2017 104.49 104.90 104.14 104.84 1,802,650 +0.29(+0.28%)
Mar 10, 2017 103.87 104.63 103.54 104.55 1,556,780 +1.15(+1.11%)
Mar 09, 2017 103.57 104.08 102.92 103.40 1,393,027 -0.31(-0.30%)
Mar 08, 2017 103.62 104.13 103.34 103.71 1,577,185 -0.56(-0.54%)
Mar 07, 2017 104.54 104.85 103.90 104.27 1,881,528 -0.68(-0.65%)
Mar 06, 2017 103.88 105.00 103.88 104.95 1,678,307 +0.45(+0.43%)
Mar 03, 2017 103.95 104.61 103.63 104.50 1,216,370 +0.43(+0.41%)
Mar 02, 2017 104.14 104.37 103.86 104.07 1,697,190 -0.46(-0.44%)
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.