Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 101.37 102.97 101.30 102.70 8,134,206 +1.01(+1.00%)
Nov 29, 2017 99.72 102.72 99.43 101.68 4,370,056 +1.89(+1.90%)
Nov 28, 2017 98.87 99.99 98.82 99.79 2,479,752 +0.97(+0.98%)
Nov 27, 2017 99.06 99.27 98.55 98.82 1,634,810 +0.11(+0.11%)
Nov 24, 2017 98.77 99.08 98.25 98.71 968,051 -0.17(-0.17%)
Nov 22, 2017 99.06 99.35 98.51 98.88 2,349,066 -0.31(-0.32%)
Nov 21, 2017 99.72 99.91 98.97 99.20 1,922,873 +0.03(+0.03%)
Nov 20, 2017 99.75 99.93 99.05 99.17 1,563,497 -0.48(-0.48%)
Nov 17, 2017 99.57 99.79 98.93 99.65 2,195,097 +0.03(+0.03%)
Nov 16, 2017 99.59 100.02 99.12 99.62 2,084,639 +0.33(+0.33%)
Nov 15, 2017 100.67 100.69 99.03 99.29 1,733,319 -1.27(-1.27%)
Nov 14, 2017 99.87 100.69 99.54 100.56 2,220,199 +0.49(+0.49%)
Nov 13, 2017 99.57 100.54 99.19 100.07 4,142,599 +0.39(+0.40%)
Nov 10, 2017 100.23 100.61 99.55 99.67 2,349,336 -0.79(-0.79%)
Nov 09, 2017 100.52 101.52 99.38 100.46 1,688,531 -0.56(-0.55%)
Nov 08, 2017 101.32 101.76 100.95 101.02 1,630,387 -0.14(-0.14%)
Nov 07, 2017 98.99 101.30 98.19 101.16 4,911,266 +1.27(+1.28%)
Nov 06, 2017 100.24 100.66 98.93 99.89 3,249,542 -0.82(-0.81%)
Nov 03, 2017 102.79 102.91 100.34 100.70 3,239,544 -1.88(-1.84%)
Nov 02, 2017 103.18 103.62 100.60 102.59 4,016,745 -0.95(-0.92%)
Nov 01, 2017 104.44 104.77 102.90 103.54 3,066,807 -0.77(-0.74%)
Oct 31, 2017 104.87 105.10 104.09 104.31 2,031,517 -0.65(-0.62%)
Oct 30, 2017 105.95 106.02 104.57 104.96 1,540,008 -1.14(-1.07%)
Oct 27, 2017 104.89 106.29 104.33 106.10 1,772,818 +0.85(+0.81%)
Oct 26, 2017 105.21 105.74 104.71 105.24 1,790,315 +0.86(+0.83%)
Oct 25, 2017 104.33 104.72 103.31 104.38 2,014,989 -0.11(-0.10%)
Oct 24, 2017 104.70 105.24 104.13 104.49 2,394,598 -0.49(-0.47%)
Oct 23, 2017 104.31 105.69 103.59 104.98 2,329,968 +0.97(+0.93%)
Oct 20, 2017 103.17 104.15 102.78 104.02 1,900,443 +1.18(+1.14%)
Oct 19, 2017 102.24 102.87 101.65 102.84 1,257,828 +0.62(+0.61%)
Oct 18, 2017 102.00 102.70 101.88 102.22 1,567,305 +0.19(+0.18%)
Oct 17, 2017 102.37 102.40 101.60 102.03 1,526,441 -0.77(-0.75%)
Oct 16, 2017 102.20 102.93 101.98 102.80 1,182,538 +0.65(+0.63%)
Oct 13, 2017 102.44 102.64 102.39 102.16 1,381,280 +0.24(+0.24%)
Oct 12, 2017 101.38 101.96 101.31 101.92 1,262,499 +0.45(+0.44%)
Oct 11, 2017 102.52 102.63 100.86 101.47 1,845,425 -0.92(-0.89%)
Oct 10, 2017 101.94 102.41 101.56 102.38 1,126,689 +0.48(+0.48%)
Oct 09, 2017 101.79 102.34 101.53 101.90 2,100,315 +0.08(+0.08%)
Oct 06, 2017 101.84 102.04 101.02 101.82 1,866,348 -0.08(-0.08%)
Oct 05, 2017 100.42 101.95 100.02 101.90 2,127,636 +1.95(+1.95%)
Oct 04, 2017 99.28 99.99 98.42 99.95 2,124,613 +0.62(+0.62%)
Oct 03, 2017 98.39 99.57 98.11 99.33 2,054,663 +1.25(+1.27%)
Oct 02, 2017 97.99 98.25 97.38 98.08 3,941,338 +0.00(+0.00%)
Sep 29, 2017 97.90 98.46 97.80 98.08 1,366,734 +0.27(+0.28%)
Sep 28, 2017 97.91 98.25 96.94 97.81 2,161,935 -0.56(-0.57%)
Sep 27, 2017 97.38 98.64 97.02 98.37 4,289,672 +1.23(+1.27%)
Sep 26, 2017 97.93 98.26 97.11 97.14 1,716,624 -0.49(-0.51%)
Sep 25, 2017 96.82 97.71 96.38 97.64 5,650,238 +0.59(+0.61%)
Sep 22, 2017 95.49 97.39 95.37 97.04 2,011,105 +1.23(+1.28%)
Sep 21, 2017 96.07 96.33 95.74 95.81 1,683,078 -0.04(-0.04%)
Sep 20, 2017 96.57 96.85 95.39 95.85 2,755,037 -0.58(-0.60%)
Sep 19, 2017 95.96 96.64 95.73 96.43 2,005,747 +0.83(+0.87%)
Sep 18, 2017 95.85 95.97 95.33 95.60 3,947,438 -0.21(-0.22%)
Sep 15, 2017 95.90 96.71 95.33 95.81 3,473,762 -0.01(-0.01%)
Sep 14, 2017 95.68 96.21 95.40 95.81 2,144,955 -0.37(-0.38%)
Sep 13, 2017 96.79 96.87 96.15 96.18 2,123,837 -0.65(-0.67%)
Sep 12, 2017 96.05 97.52 95.46 96.83 3,428,710 +0.38(+0.39%)
Sep 11, 2017 97.64 97.80 95.87 96.45 6,324,627 -0.82(-0.84%)
Sep 08, 2017 97.27 98.19 96.82 97.27 3,482,944 -0.46(-0.47%)
Sep 07, 2017 97.27 98.24 97.01 97.72 4,369,638 +1.29(+1.34%)
Sep 06, 2017 95.54 97.39 95.16 96.43 5,797,419 +1.45(+1.52%)
Sep 05, 2017 95.17 96.00 94.55 94.99 6,034,478 -0.82(-0.86%)
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.