Automatic Data Processing (NQ: ADP )

217.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 97.14 97.54 96.03 96.02 2,812,477 -1.02(-1.05%)
Nov 29, 2016 96.71 97.36 96.43 97.04 1,590,936 +0.47(+0.49%)
Nov 28, 2016 96.63 96.94 96.00 96.57 1,938,270 -0.35(-0.36%)
Nov 25, 2016 96.68 97.15 96.50 96.92 724,798 +0.27(+0.28%)
Nov 23, 2016 96.65 96.65 96.65 0 +0.26(+0.27%)
Nov 22, 2016 95.65 96.59 95.34 96.39 2,433,464 +0.80(+0.84%)
Nov 21, 2016 94.47 95.62 94.38 95.59 2,251,978 +1.20(+1.27%)
Nov 18, 2016 94.31 94.60 93.95 94.39 1,636,557 +0.01(+0.01%)
Nov 17, 2016 93.15 94.43 93.09 94.38 2,031,794 +1.11(+1.19%)
Nov 16, 2016 92.34 93.35 91.60 93.27 1,962,015 +0.93(+1.01%)
Nov 15, 2016 92.13 92.62 91.88 92.34 2,034,154 +0.45(+0.49%)
Nov 14, 2016 91.40 92.36 90.90 91.89 2,961,381 +0.81(+0.89%)
Nov 11, 2016 90.94 91.94 90.45 91.08 2,098,022 -0.31(-0.34%)
Nov 10, 2016 91.44 91.89 90.44 91.39 2,555,420 +0.49(+0.54%)
Nov 09, 2016 87.89 91.20 87.58 90.90 2,861,443 -0.25(-0.27%)
Nov 08, 2016 90.75 91.60 90.55 91.15 1,668,288 +0.55(+0.61%)
Nov 07, 2016 90.35 90.86 89.94 90.60 2,244,789 +1.52(+1.71%)
Nov 04, 2016 88.03 89.75 88.03 89.08 2,093,152 -0.25(-0.28%)
Nov 03, 2016 89.97 90.00 88.91 89.33 2,514,517 -0.65(-0.72%)
Nov 02, 2016 88.10 90.89 88.10 89.98 5,357,148 +3.06(+3.52%)
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.