Automatic Data Processing (NQ: ADP )

198.40 USD -2.12 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 118.00 121.77 117.87 118.91 8,185,980 +1.53(+1.30%)
Jul 28, 2017 115.25 117.66 115.00 117.38 7,880,377 +1.75(+1.51%)
Jul 27, 2017 103.50 120.00 103.50 115.63 29,837,591 +9.65(+9.11%)
Jul 26, 2017 103.56 106.06 103.02 105.98 5,618,232 +2.80(+2.71%)
Jul 25, 2017 103.69 104.05 102.71 103.18 3,231,286 -0.36(-0.35%)
Jul 24, 2017 104.34 104.44 102.46 103.54 5,402,195 -1.04(-0.99%)
Jul 21, 2017 102.68 104.94 102.68 104.58 3,722,249 +1.24(+1.20%)
Jul 20, 2017 103.47 102.86 103.34 3,110,934 +0.59(+0.57%)
Jul 19, 2017 101.50 103.07 101.20 102.75 3,678,411 +1.44(+1.43%)
Jul 18, 2017 100.94 101.38 100.51 101.31 2,377,671 -0.39(-0.39%)
Jul 17, 2017 101.38 101.81 101.22 101.70 3,149,451 +0.35(+0.35%)
Jul 14, 2017 101.90 101.24 101.35 2,837,393 -0.28(-0.28%)
Jul 13, 2017 102.49 102.68 101.42 101.63 4,710,200 -0.87(-0.85%)
Jul 12, 2017 102.80 103.46 102.33 102.50 3,086,237 +0.66(+0.65%)
Jul 11, 2017 103.23 103.61 101.15 101.84 5,087,742 -1.82(-1.76%)
Jul 10, 2017 105.00 105.37 103.64 103.66 5,423,027 -1.48(-1.41%)
Jul 07, 2017 103.75 105.41 103.42 105.14 2,774,122 +1.70(+1.64%)
Jul 06, 2017 103.76 103.76 102.80 103.44 2,724,710 -0.63(-0.61%)
Jul 05, 2017 102.81 104.12 101.88 104.07 2,836,689 +1.65(+1.61%)
Jul 03, 2017 103.14 101.91 102.42 1,591,065 -0.04(-0.04%)
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%)
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.