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 (%)
May 31, 2017 90.25 90.96 90.09 90.85 3,575,490 +0.75(+0.83%)
May 30, 2017 89.82 90.22 89.22 90.10 1,948,146 +0.16(+0.18%)
May 26, 2017 89.84 90.10 89.55 89.94 2,162,488 +0.17(+0.19%)
May 25, 2017 88.99 90.01 88.77 89.78 2,064,861 +1.05(+1.18%)
May 24, 2017 88.29 88.80 88.24 88.73 2,189,160 +0.40(+0.45%)
May 23, 2017 88.19 88.34 87.91 88.33 1,576,297 +0.07(+0.08%)
May 22, 2017 87.40 88.36 87.36 88.26 2,270,717 +0.74(+0.84%)
May 19, 2017 87.27 87.79 86.87 87.52 3,144,544 +0.24(+0.27%)
May 18, 2017 86.22 87.55 85.91 87.28 2,475,998 +0.93(+1.08%)
May 17, 2017 86.70 87.04 86.29 86.35 3,157,982 -0.91(-1.04%)
May 16, 2017 87.32 87.65 87.10 87.25 2,493,960 -0.12(-0.13%)
May 15, 2017 86.09 87.45 85.87 87.37 3,790,639 +1.14(+1.32%)
May 12, 2017 85.70 86.35 85.42 86.23 2,205,557 +0.63(+0.74%)
May 11, 2017 85.67 85.73 85.08 85.60 3,413,194 -0.15(-0.18%)
May 10, 2017 86.06 86.53 85.06 85.76 3,290,282 -0.40(-0.46%)
May 09, 2017 85.76 86.47 85.35 86.15 2,958,071 +0.34(+0.39%)
May 08, 2017 88.30 88.44 85.57 85.82 5,408,514 -2.30(-2.61%)
May 05, 2017 88.17 88.33 87.54 88.12 2,094,408 +0.17(+0.19%)
May 04, 2017 87.25 87.97 86.61 87.95 3,806,371 +1.41(+1.63%)
May 03, 2017 87.81 88.41 84.75 86.54 7,139,496 -5.77(-6.25%)
May 02, 2017 92.46 92.68 91.94 92.30 2,539,917 +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.