Automatic Data Processing (NQ: ADP )

198.31 USD +1.26 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 101.70 102.50 101.51 102.37 3,173,099 +0.84(+0.83%)
May 30, 2017 101.21 101.66 100.54 101.53 1,728,899 +0.18(+0.18%)
May 26, 2017 101.23 101.53 100.91 101.35 1,919,119 +0.19(+0.19%)
May 25, 2017 100.27 101.43 100.03 101.16 1,832,479 +1.18(+1.18%)
May 24, 2017 99.49 100.06 99.43 99.98 1,942,789 +0.45(+0.45%)
May 23, 2017 99.37 99.54 99.06 99.53 1,398,899 +0.08(+0.08%)
May 22, 2017 98.48 99.56 98.44 99.45 2,015,167 +0.83(+0.84%)
May 19, 2017 98.34 98.92 97.89 98.62 2,790,653 +0.27(+0.27%)
May 18, 2017 97.15 98.65 96.80 98.35 2,197,346 +1.05(+1.08%)
May 17, 2017 97.70 98.08 97.23 97.30 2,802,578 -1.02(-1.04%)
May 16, 2017 98.39 98.76 98.15 98.32 2,213,286 -0.13(-0.13%)
May 15, 2017 97.01 98.54 96.76 98.45 3,364,035 +1.28(+1.32%)
May 12, 2017 96.57 97.30 96.25 97.17 1,957,341 +0.71(+0.74%)
May 11, 2017 96.53 96.60 95.87 96.46 3,029,068 -0.17(-0.18%)
May 10, 2017 96.97 97.50 95.85 96.63 2,919,989 -0.45(-0.46%)
May 09, 2017 96.63 97.43 96.17 97.08 2,625,166 +0.38(+0.39%)
May 08, 2017 99.50 99.65 96.42 96.70 4,799,832 -2.59(-2.61%)
May 05, 2017 99.35 99.53 98.64 99.29 1,858,701 +0.19(+0.19%)
May 04, 2017 98.31 99.13 97.59 99.10 3,377,997 +1.59(+1.63%)
May 03, 2017 98.95 99.62 95.50 97.51 6,336,007 -6.50(-6.25%)
May 02, 2017 104.19 104.43 103.60 104.01 2,254,071 +0.04(+0.04%)
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.