Automatic Data Processing (NQ: ADP )

264.39 -5.51 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 90.28 90.58 89.37 89.57 2,943,153 -0.87(-0.96%)
Jan 30, 2017 90.07 90.47 89.49 90.44 1,858,516 +0.23(+0.26%)
Jan 27, 2017 89.97 90.60 89.76 90.20 2,034,601 -0.29(-0.32%)
Jan 26, 2017 90.83 91.05 90.46 90.50 2,390,050 -0.59(-0.64%)
Jan 25, 2017 91.76 91.93 90.80 91.08 2,231,895 -0.48(-0.52%)
Jan 24, 2017 90.68 91.66 90.59 91.56 1,903,195 +0.92(+1.02%)
Jan 23, 2017 91.18 91.44 90.34 90.64 1,676,360 -0.92(-1.01%)
Jan 20, 2017 91.35 92.01 91.17 91.56 1,864,063 +0.24(+0.26%)
Jan 19, 2017 91.16 91.58 91.08 91.32 1,726,261 +0.05(+0.06%)
Jan 18, 2017 91.78 91.78 91.11 91.27 1,675,417 -0.14(-0.16%)
Jan 17, 2017 91.63 91.82 91.25 91.41 1,439,865 -0.62(-0.67%)
Jan 13, 2017 92.03 92.03 92.03 0 -0.03(-0.03%)
Jan 12, 2017 91.33 92.16 90.67 92.06 1,743,933 +0.53(+0.58%)
Jan 11, 2017 90.70 91.86 90.70 91.53 2,011,359 +0.89(+0.98%)
Jan 10, 2017 90.68 91.38 90.50 90.64 1,848,444 -0.24(-0.26%)
Jan 09, 2017 91.30 91.56 90.88 90.88 1,555,190 -0.57(-0.62%)
Jan 06, 2017 91.55 91.59 90.70 91.45 2,273,798 +0.06(+0.07%)
Jan 05, 2017 91.76 92.14 90.82 91.38 2,497,917 -0.55(-0.60%)
Jan 04, 2017 91.71 92.22 91.57 91.93 2,817,121 +0.14(+0.15%)
Jan 03, 2017 90.80 91.86 90.74 91.79 2,511,545 +0.64(+0.70%)
Dec 30, 2016 91.15 91.15 91.15 0 -0.59(-0.65%)
Dec 29, 2016 91.59 92.10 91.35 91.75 1,425,769 +0.35(+0.39%)
Dec 28, 2016 91.82 92.13 91.37 91.39 1,757,932 -0.23(-0.25%)
Dec 27, 2016 91.22 92.04 91.15 91.62 1,048,569 +0.34(+0.37%)
Dec 23, 2016 91.29 91.29 91.29 0 +0.29(+0.32%)
Dec 22, 2016 91.03 91.18 90.36 90.99 1,768,226 +0.12(+0.13%)
Dec 21, 2016 90.69 91.17 90.19 90.88 2,303,420 +0.12(+0.14%)
Dec 20, 2016 90.23 91.04 89.93 90.75 2,701,621 +1.10(+1.23%)
Dec 19, 2016 89.33 90.11 89.20 89.66 2,247,452 +0.21(+0.24%)
Dec 16, 2016 88.97 90.09 88.10 89.44 6,407,372 +1.85(+2.12%)
Dec 15, 2016 86.75 87.92 86.48 87.59 1,937,069 +0.95(+1.10%)
Dec 14, 2016 87.27 87.67 86.49 86.64 2,138,866 -0.63(-0.72%)
Dec 13, 2016 87.48 88.02 86.95 87.27 2,324,248 +0.30(+0.35%)
Dec 12, 2016 87.03 87.40 86.77 86.97 1,995,676 -0.14(-0.16%)
Dec 09, 2016 86.98 87.18 86.53 87.11 3,778,004 +0.03(+0.03%)
Dec 08, 2016 86.50 87.23 86.35 87.08 2,340,422 +0.55(+0.64%)
Dec 07, 2016 84.55 86.67 84.55 86.53 2,531,633 +1.90(+2.24%)
Dec 06, 2016 84.77 85.03 83.89 84.64 2,061,837 -0.04(-0.05%)
Dec 05, 2016 84.51 84.83 84.15 84.68 2,819,434 +0.71(+0.85%)
Dec 02, 2016 84.16 84.72 83.74 83.97 1,940,980 -0.47(-0.55%)
Dec 01, 2016 84.63 84.81 83.93 84.43 2,333,147 -0.22(-0.26%)
Nov 30, 2016 85.64 85.99 84.66 84.65 3,190,131 -0.90(-1.05%)
Nov 29, 2016 85.26 85.83 85.01 85.55 1,804,564 +0.41(+0.49%)
Nov 28, 2016 85.19 85.46 84.64 85.14 2,198,537 -0.31(-0.36%)
Nov 25, 2016 85.23 85.65 85.08 85.45 822,122 +0.24(+0.28%)
Nov 23, 2016 85.21 85.21 85.21 0 +0.23(+0.27%)
Nov 22, 2016 84.33 85.16 84.05 84.98 2,760,225 +0.71(+0.84%)
Nov 21, 2016 83.29 84.30 83.21 84.27 2,554,369 +1.06(+1.27%)
Nov 18, 2016 83.15 83.40 82.83 83.22 1,856,311 +0.01(+0.01%)
Nov 17, 2016 82.12 83.25 82.07 83.21 2,304,619 +0.98(+1.19%)
Nov 16, 2016 81.41 82.30 80.76 82.23 2,225,471 +0.82(+1.01%)
Nov 15, 2016 81.22 81.66 81.00 81.41 2,307,296 +0.40(+0.49%)
Nov 14, 2016 80.58 81.43 80.14 81.01 3,359,030 +0.71(+0.89%)
Nov 11, 2016 80.17 81.06 79.74 80.30 2,379,740 -0.27(-0.34%)
Nov 10, 2016 80.62 81.01 79.73 80.57 2,898,557 +0.43(+0.54%)
Nov 09, 2016 77.49 80.40 77.21 80.14 3,245,672 -0.22(-0.27%)
Nov 08, 2016 80.01 80.76 79.83 80.36 1,892,302 +0.48(+0.61%)
Nov 07, 2016 79.65 80.11 79.29 79.87 2,546,215 +1.34(+1.71%)
Nov 04, 2016 77.61 79.13 77.61 78.53 2,374,217 -0.22(-0.28%)
Nov 03, 2016 79.32 79.35 78.38 78.75 2,852,162 -0.57(-0.72%)
Nov 02, 2016 77.67 80.13 77.67 79.33 6,076,497 +2.70(+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.