Automatic Data Processing (NQ: ADP )

194.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 89.68 90.03 89.41 89.81 1,300,693 +0.02(+0.02%)
Aug 30, 2016 89.81 90.06 89.50 89.79 1,322,414 +0.20(+0.22%)
Aug 29, 2016 89.84 90.30 89.49 89.59 1,108,761 -0.20(-0.22%)
Aug 26, 2016 89.96 90.60 89.32 89.79 1,365,827 +0.02(+0.02%)
Aug 25, 2016 89.72 89.98 89.30 89.77 1,049,001 +0.09(+0.10%)
Aug 24, 2016 89.81 89.91 89.54 89.68 1,121,715 -0.30(-0.33%)
Aug 23, 2016 90.08 90.19 89.78 89.98 1,181,866 +0.07(+0.08%)
Aug 22, 2016 89.82 90.02 89.54 89.91 1,110,448 +0.06(+0.07%)
Aug 19, 2016 89.52 89.97 89.10 89.85 1,436,610 +0.02(+0.02%)
Aug 18, 2016 89.57 89.90 89.39 89.83 1,025,356 +0.50(+0.56%)
Aug 17, 2016 89.80 89.86 88.79 89.33 1,773,478 -0.23(-0.26%)
Aug 16, 2016 90.04 90.25 89.55 89.56 939,936 -0.79(-0.87%)
Aug 15, 2016 90.48 90.66 90.16 90.35 919,296 +0.22(+0.24%)
Aug 12, 2016 90.03 90.40 90.01 90.13 929,675 -0.27(-0.30%)
Aug 11, 2016 90.09 90.65 90.01 90.40 1,375,864 +0.36(+0.40%)
Aug 10, 2016 89.93 90.12 89.51 90.04 1,102,025 +0.07(+0.08%)
Aug 09, 2016 89.44 90.34 89.44 89.97 1,332,599 +0.53(+0.59%)
Aug 08, 2016 89.59 89.88 89.18 89.44 1,831,005 -0.23(-0.26%)
Aug 05, 2016 89.00 89.72 88.54 89.67 1,959,276 +1.26(+1.43%)
Aug 04, 2016 88.11 88.66 88.03 88.41 1,484,048 +0.22(+0.25%)
Aug 03, 2016 88.24 88.30 87.55 88.19 2,249,647 +0.22(+0.25%)
Aug 02, 2016 88.70 88.94 87.86 87.97 2,384,471 -0.70(-0.79%)
Aug 01, 2016 88.06 89.71 87.85 88.67 3,353,733 -0.28(-0.31%)
Jul 29, 2016 91.38 91.38 88.93 88.95 3,899,670 -2.78(-3.03%)
Jul 28, 2016 93.00 93.00 91.37 91.73 3,609,572 -3.20(-3.37%)
Jul 27, 2016 95.66 95.73 94.75 94.93 2,050,448 -0.79(-0.83%)
Jul 26, 2016 95.56 96.00 95.08 95.72 1,412,448 +0.43(+0.45%)
Jul 25, 2016 95.16 95.36 94.87 95.29 1,247,870 -0.15(-0.16%)
Jul 22, 2016 95.51 95.69 94.75 95.44 1,221,373 +0.56(+0.59%)
Jul 21, 2016 95.10 95.42 94.39 94.88 1,262,395 -0.51(-0.53%)
Jul 20, 2016 95.56 95.64 95.04 95.39 1,090,135 +0.37(+0.39%)
Jul 19, 2016 94.85 95.05 94.66 95.02 925,542 +0.09(+0.09%)
Jul 18, 2016 95.29 95.38 94.81 94.93 879,741 -0.13(-0.14%)
Jul 15, 2016 95.70 95.77 94.93 95.06 1,356,035 -0.15(-0.16%)
Jul 14, 2016 95.75 95.78 95.01 95.21 1,330,874 +0.07(+0.07%)
Jul 13, 2016 95.29 95.39 94.67 95.14 1,365,475 +0.33(+0.35%)
Jul 12, 2016 95.58 95.73 94.75 94.81 2,265,507 -0.33(-0.35%)
Jul 11, 2016 95.00 95.64 94.84 95.14 1,822,542 +0.67(+0.71%)
Jul 08, 2016 94.12 94.59 93.50 94.47 2,148,166 +0.97(+1.04%)
Jul 07, 2016 93.17 93.68 92.87 93.50 1,734,868 +0.19(+0.20%)
Jul 05, 2016 92.53 93.65 92.33 93.31 2,940,489 +0.56(+0.60%)
Jul 01, 2016 92.00 92.75 92.75 92.75 2,456,800 +0.88(+0.96%)
Jun 30, 2016 89.37 91.87 88.73 91.87 2,944,786 +2.74(+3.07%)
Jun 29, 2016 88.47 89.34 88.28 89.13 2,274,421 +1.21(+1.38%)
Jun 28, 2016 86.31 87.94 86.00 87.92 2,531,140 +2.26(+2.64%)
Jun 27, 2016 85.94 86.40 85.23 85.66 2,609,431 -1.06(-1.22%)
Jun 24, 2016 86.23 88.48 86.04 86.72 4,044,490 -3.22(-3.58%)
Jun 23, 2016 89.74 89.94 89.12 89.94 1,364,084 +1.12(+1.26%)
Jun 22, 2016 89.66 89.76 88.74 88.82 1,504,403 -0.52(-0.58%)
Jun 21, 2016 89.30 89.52 88.92 89.34 1,725,600 +0.30(+0.34%)
Jun 20, 2016 88.67 89.46 88.56 89.04 2,061,740 +1.43(+1.63%)
Jun 17, 2016 88.09 88.15 86.93 87.61 2,708,741 -0.42(-0.48%)
Jun 16, 2016 87.21 88.18 86.92 88.03 1,469,419 +0.42(+0.48%)
Jun 15, 2016 87.53 88.01 87.23 87.61 2,080,455 +0.12(+0.14%)
Jun 14, 2016 86.97 87.58 86.97 87.49 2,348,466 +0.33(+0.38%)
Jun 13, 2016 87.02 87.67 86.91 87.16 3,191,446 +0.07(+0.08%)
Jun 10, 2016 86.55 87.31 86.52 87.09 1,635,720 -0.54(-0.62%)
Jun 09, 2016 87.03 87.66 86.88 87.63 1,517,709 +0.41(+0.47%)
Jun 08, 2016 86.60 87.23 86.58 87.22 1,797,346 +0.35(+0.40%)
Jun 07, 2016 87.70 87.97 86.79 86.87 2,480,957 -0.82(-0.94%)
Jun 06, 2016 87.52 88.00 87.36 87.69 1,392,932 +0.36(+0.41%)
Jun 03, 2016 87.65 87.65 86.72 87.33 1,399,914 -0.76(-0.86%)
Jun 02, 2016 88.04 88.12 87.51 88.09 1,092,520 -0.03(-0.03%)
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.