Automatic Data Processing (NQ: ADP )

257.06 -1.27 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 106.10 106.38 104.52 104.54 1,743,105 -1.04(-0.99%)
Feb 27, 2018 106.92 108.04 105.57 105.58 1,297,246 -1.30(-1.21%)
Feb 26, 2018 106.85 107.78 106.61 106.88 1,455,554 +0.23(+0.21%)
Feb 23, 2018 105.40 106.79 104.77 106.65 1,719,121 +2.01(+1.92%)
Feb 22, 2018 104.31 104.64 1,333,832 -0.61(-0.58%)
Feb 21, 2018 104.65 107.11 104.65 105.24 2,004,872 +0.63(+0.60%)
Feb 20, 2018 104.87 105.58 104.25 104.62 1,246,475 -0.70(-0.66%)
Feb 16, 2018 105.32 105.32 105.32 0 +0.61(+0.58%)
Feb 15, 2018 102.88 104.82 102.21 104.71 1,973,512 +2.54(+2.48%)
Feb 14, 2018 100.86 102.32 99.58 102.17 1,786,928 +0.81(+0.80%)
Feb 13, 2018 100.60 101.64 100.01 101.36 1,422,470 +0.15(+0.15%)
Feb 12, 2018 101.50 102.67 100.65 101.21 2,249,513 +0.20(+0.20%)
Feb 09, 2018 99.14 101.88 97.55 101.01 3,878,742 +2.88(+2.94%)
Feb 08, 2018 102.94 98.05 98.13 3,149,301 -4.81(-4.68%)
Feb 07, 2018 101.61 104.86 101.25 102.94 2,881,820 +0.55(+0.54%)
Feb 06, 2018 101.90 102.96 99.99 102.39 3,723,824 -1.86(-1.78%)
Feb 05, 2018 107.85 108.45 102.99 104.25 3,177,930 -3.24(-3.01%)
Feb 02, 2018 108.60 109.66 107.41 107.48 3,203,281 -1.68(-1.54%)
Feb 01, 2018 111.13 111.13 108.05 109.16 2,788,785 -2.91(-2.60%)
Jan 31, 2018 109.02 113.53 109.02 112.07 3,767,617 +2.56(+2.33%)
Jan 30, 2018 109.78 110.35 109.38 109.51 1,898,543 +0.05(+0.04%)
Jan 29, 2018 110.61 110.69 109.44 109.47 1,478,091 -1.42(-1.28%)
Jan 26, 2018 109.98 111.17 109.41 110.89 1,285,108 +1.54(+1.41%)
Jan 25, 2018 109.60 110.10 108.87 109.35 1,455,549 -0.21(-0.19%)
Jan 24, 2018 111.23 111.23 109.40 109.56 1,442,499 -1.12(-1.02%)
Jan 23, 2018 110.45 111.30 110.06 110.68 2,855,613 -0.61(-0.55%)
Jan 22, 2018 110.28 111.36 110.18 111.29 1,845,806 +1.21(+1.10%)
Jan 19, 2018 109.86 110.49 109.10 110.08 2,165,702 +0.49(+0.45%)
Jan 18, 2018 110.21 111.41 109.28 109.59 1,502,344 -1.04(-0.94%)
Jan 17, 2018 108.78 110.75 108.40 110.64 2,309,786 +2.41(+2.23%)
Jan 16, 2018 107.44 108.59 107.17 108.23 2,315,783 +0.83(+0.78%)
Jan 12, 2018 107.39 107.39 107.39 0 +1.17(+1.10%)
Jan 11, 2018 106.75 106.77 105.41 106.22 1,276,978 -0.43(-0.40%)
Jan 10, 2018 107.22 107.33 106.11 106.65 2,247,168 -1.01(-0.93%)
Jan 09, 2018 106.73 107.90 106.51 107.66 2,556,420 +0.74(+0.69%)
Jan 08, 2018 107.30 107.49 106.41 106.91 2,959,908 -0.33(-0.30%)
Jan 05, 2018 107.47 107.66 106.30 107.24 1,600,819 -0.06(-0.06%)
Jan 04, 2018 106.63 107.78 106.49 107.30 1,364,535 +1.02(+0.96%)
Jan 03, 2018 105.32 106.69 104.79 106.29 1,678,405 +1.14(+1.09%)
Jan 02, 2018 105.18 105.56 104.47 105.14 2,706,043 -1.09(-1.02%)
Dec 29, 2017 106.23 106.23 106.23 0 -0.11(-0.10%)
Dec 28, 2017 106.59 106.59 105.72 106.34 784,381 +0.05(+0.04%)
Dec 27, 2017 106.77 106.78 105.98 106.30 911,250 -0.28(-0.26%)
Dec 26, 2017 106.20 106.72 105.95 106.58 1,783,935 +0.62(+0.59%)
Dec 22, 2017 106.35 106.92 105.71 105.95 1,246,122 -0.47(-0.44%)
Dec 21, 2017 106.90 107.23 106.02 106.42 1,374,119 -0.42(-0.39%)
Dec 20, 2017 107.38 107.79 106.69 106.84 993,462 -0.44(-0.41%)
Dec 19, 2017 108.11 108.11 107.05 107.27 2,101,573 -0.27(-0.25%)
Dec 18, 2017 107.48 108.23 106.92 107.55 2,685,868 +0.41(+0.38%)
Dec 15, 2017 106.74 107.59 105.46 107.14 3,625,968 +1.57(+1.49%)
Dec 14, 2017 106.08 106.82 105.42 105.57 1,833,625 -0.51(-0.48%)
Dec 13, 2017 106.32 106.63 105.79 106.08 1,330,065 -0.03(-0.03%)
Dec 12, 2017 106.89 106.89 106.06 106.11 1,462,048 -0.70(-0.65%)
Dec 11, 2017 106.97 107.52 105.35 106.80 2,187,003 +1.63(+1.55%)
Dec 08, 2017 105.51 105.52 104.68 105.17 1,117,997 +0.13(+0.12%)
Dec 07, 2017 104.98 105.38 104.56 105.04 2,795,438 +0.53(+0.51%)
Dec 06, 2017 105.42 104.16 104.51 2,315,367 +0.22(+0.21%)
Dec 05, 2017 105.75 105.75 103.93 104.29 2,546,132 +0.78(+0.76%)
Dec 04, 2017 104.02 104.02 103.11 103.51 3,232,033 +0.96(+0.93%)
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.