Automatic Data Processing (NQ: ADP )

212.57 USD -0.41 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 102.19 102.81 101.76 102.46 2,958,583 +1.00(+0.99%)
Jun 29, 2017 102.40 102.54 101.07 101.46 3,799,772 -1.22(-1.19%)
Jun 28, 2017 101.80 102.84 100.56 102.68 2,934,774 +1.18(+1.16%)
Jun 27, 2017 101.84 102.61 101.49 101.50 2,882,168 -0.71(-0.69%)
Jun 26, 2017 101.66 102.28 101.44 102.21 2,412,580 +0.80(+0.79%)
Jun 23, 2017 102.03 101.28 101.41 2,835,440 -0.50(-0.49%)
Jun 22, 2017 102.69 102.69 101.37 101.91 2,326,444 -0.59(-0.58%)
Jun 21, 2017 103.74 103.74 102.05 102.50 3,087,771 +0.02(+0.02%)
Jun 20, 2017 102.52 103.39 102.44 102.48 3,590,161 -1.63(-1.57%)
Jun 19, 2017 103.73 104.16 103.25 104.11 2,019,721 +0.62(+0.60%)
Jun 16, 2017 101.65 103.72 101.65 103.49 3,572,702 +1.32(+1.29%)
Jun 15, 2017 100.88 102.30 100.60 102.17 1,618,889 +0.92(+0.91%)
Jun 14, 2017 102.19 102.31 100.83 101.25 2,679,894 -0.62(-0.61%)
Jun 13, 2017 101.61 102.08 101.38 101.87 2,358,216 +0.33(+0.32%)
Jun 12, 2017 100.37 101.56 100.02 101.54 2,030,061 +1.43(+1.43%)
Jun 09, 2017 100.86 101.26 99.85 100.11 4,273,958 -0.66(-0.65%)
Jun 08, 2017 101.11 101.26 100.44 100.77 2,613,062 -0.17(-0.17%)
Jun 07, 2017 101.01 101.50 100.69 100.94 2,359,529 -0.26(-0.26%)
Jun 06, 2017 101.00 101.71 100.65 101.20 1,992,199 +0.10(+0.10%)
Jun 05, 2017 101.10 101.62 100.89 101.10 3,138,573 +0.12(+0.12%)
Jun 02, 2017 100.12 101.07 98.50 100.98 8,135,692 -2.37(-2.29%)
Jun 01, 2017 103.00 103.40 102.01 103.35 2,432,034 +0.98(+0.96%)
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%)
May 01, 2017 104.29 104.41 103.59 103.97 1,406,147 -0.52(-0.50%)
Apr 28, 2017 105.03 105.28 104.29 104.49 1,610,922 -0.67(-0.64%)
Apr 27, 2017 105.26 105.68 104.65 105.16 1,505,235 +0.30(+0.29%)
Apr 26, 2017 104.51 105.15 104.31 104.86 1,431,106 -0.15(-0.14%)
Apr 25, 2017 105.22 104.09 105.01 1,306,521 +0.87(+0.84%)
Apr 24, 2017 104.00 104.19 103.10 104.14 1,887,063 +1.45(+1.41%)
Apr 21, 2017 103.04 103.48 102.49 102.69 1,528,866 -0.35(-0.34%)
Apr 20, 2017 102.34 103.32 102.23 103.04 1,218,209 +0.97(+0.95%)
Apr 19, 2017 102.10 102.56 101.78 102.07 1,113,025 +0.14(+0.14%)
Apr 18, 2017 101.57 102.47 100.08 101.93 1,570,970 +0.07(+0.07%)
Apr 17, 2017 101.95 102.00 101.36 101.86 1,215,383 +0.60(+0.59%)
Apr 13, 2017 102.26 102.26 101.24 101.26 1,218,656 -0.69(-0.68%)
Apr 12, 2017 101.73 102.10 101.49 101.95 1,812,265 -0.14(-0.14%)
Apr 11, 2017 101.88 102.43 101.33 102.09 908,733 -0.05(-0.05%)
Apr 10, 2017 102.16 102.68 101.79 102.14 979,983 -0.05(-0.05%)
Apr 07, 2017 101.87 102.42 101.48 102.19 1,601,267 +0.44(+0.43%)
Apr 06, 2017 101.89 101.91 101.45 101.75 1,087,075 -0.18(-0.18%)
Apr 05, 2017 101.81 103.01 101.24 101.93 1,693,915 +0.48(+0.47%)
Apr 04, 2017 101.33 101.53 100.86 101.45 1,143,284 +0.18(+0.18%)
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.