Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 108.85 108.98 107.09 107.11 3,117,662 -1.63(-1.50%)
Apr 27, 2018 107.44 108.93 107.26 108.74 2,292,704 +1.08(+1.00%)
Apr 26, 2018 106.11 107.68 105.67 107.66 1,761,810 +1.81(+1.71%)
Apr 25, 2018 105.55 105.97 104.59 105.86 1,825,741 +0.34(+0.33%)
Apr 24, 2018 107.08 107.67 104.71 105.51 1,562,816 -0.71(-0.67%)
Apr 23, 2018 106.36 106.82 106.08 106.22 1,901,432 +0.23(+0.22%)
Apr 20, 2018 106.58 107.14 105.19 105.98 2,440,691 -0.83(-0.77%)
Apr 19, 2018 107.38 107.97 106.27 106.81 2,155,693 -0.78(-0.72%)
Apr 18, 2018 107.05 108.48 106.67 107.59 2,213,832 +0.65(+0.61%)
Apr 17, 2018 107.35 107.94 106.43 106.94 3,884,527 +0.89(+0.84%)
Apr 16, 2018 105.62 106.59 105.04 106.05 2,673,769 +1.49(+1.42%)
Apr 13, 2018 105.18 105.40 103.84 104.56 1,725,967 +0.01(+0.01%)
Apr 12, 2018 105.26 105.87 104.48 104.55 1,867,903 -0.29(-0.28%)
Apr 11, 2018 103.99 105.17 103.73 104.84 1,495,115 -0.30(-0.28%)
Apr 10, 2018 105.19 105.94 104.53 105.14 3,012,109 +1.33(+1.28%)
Apr 09, 2018 103.85 105.46 103.38 103.81 2,222,917 +0.67(+0.65%)
Apr 06, 2018 105.59 106.02 102.82 103.14 2,573,175 -3.46(-3.24%)
Apr 05, 2018 106.72 107.67 106.06 106.59 3,096,680 +0.72(+0.68%)
Apr 04, 2018 102.46 106.17 102.12 105.88 9,319,359 +2.43(+2.35%)
Apr 03, 2018 103.39 103.87 102.21 103.44 2,805,239 +0.67(+0.65%)
Apr 02, 2018 104.54 104.97 101.39 102.77 3,804,179 -0.16(-0.16%)
Mar 29, 2018 102.94 102.94 102.94 0 +1.56(+1.54%)
Mar 28, 2018 102.17 102.68 100.95 101.38 2,837,446 -0.45(-0.44%)
Mar 27, 2018 103.78 104.53 101.28 101.83 8,210,434 -1.63(-1.58%)
Mar 26, 2018 100.64 103.73 100.64 103.46 9,364,522 +4.41(+4.45%)
Mar 23, 2018 102.92 103.80 99.00 99.05 3,811,398 -3.57(-3.48%)
Mar 22, 2018 104.41 104.93 102.56 102.63 2,398,178 -2.92(-2.77%)
Mar 21, 2018 104.81 106.33 104.50 105.55 4,445,917 +0.73(+0.69%)
Mar 20, 2018 104.31 105.26 104.02 104.82 2,160,701 +0.98(+0.94%)
Mar 19, 2018 105.31 106.05 103.00 103.84 2,351,629 -2.43(-2.29%)
Mar 16, 2018 106.17 106.89 105.83 106.27 3,072,711 +0.62(+0.58%)
Mar 15, 2018 104.05 107.11 104.05 105.66 2,673,627 +0.34(+0.33%)
Mar 14, 2018 106.68 107.01 104.75 105.31 2,078,155 -1.17(-1.10%)
Mar 13, 2018 107.34 107.68 106.16 106.48 1,736,346 -0.13(-0.12%)
Mar 12, 2018 107.76 108.10 106.51 106.61 2,123,582 -1.18(-1.09%)
Mar 09, 2018 106.76 107.83 106.33 107.79 2,010,889 +1.70(+1.60%)
Mar 08, 2018 104.33 106.14 104.04 106.09 1,753,934 +2.19(+2.10%)
Mar 07, 2018 104.11 102.58 103.91 1,555,367 -0.21(-0.20%)
Mar 06, 2018 104.29 104.65 103.05 104.11 1,466,036 -0.22(-0.22%)
Mar 05, 2018 101.71 104.74 101.68 104.34 2,182,522 +1.86(+1.81%)
Mar 02, 2018 102.08 102.77 101.21 102.48 1,898,422 -0.17(-0.17%)
Mar 01, 2018 104.04 104.59 101.74 102.65 1,935,993 -1.38(-1.33%)
Feb 28, 2018 105.58 105.86 104.02 104.03 1,751,551 -1.04(-0.99%)
Feb 27, 2018 106.41 107.52 105.06 105.07 1,303,532 -1.29(-1.21%)
Feb 26, 2018 106.33 107.26 106.09 106.36 1,462,607 +0.22(+0.21%)
Feb 23, 2018 104.89 106.28 104.27 106.14 1,727,451 +2.00(+1.92%)
Feb 22, 2018 103.81 104.13 1,340,295 -0.60(-0.58%)
Feb 21, 2018 104.14 106.59 104.14 104.74 2,014,587 +0.62(+0.60%)
Feb 20, 2018 104.37 105.07 103.74 104.11 1,252,515 -0.69(-0.66%)
Feb 16, 2018 104.81 104.81 104.81 0 +0.60(+0.58%)
Feb 15, 2018 102.38 104.31 101.71 104.20 1,983,074 +2.53(+2.48%)
Feb 14, 2018 100.38 101.82 99.10 101.68 1,795,586 +0.80(+0.80%)
Feb 13, 2018 100.12 101.16 99.53 100.88 1,429,363 +0.15(+0.15%)
Feb 12, 2018 101.01 102.17 100.17 100.72 2,260,413 +0.20(+0.20%)
Feb 09, 2018 98.67 101.39 97.08 100.52 3,897,536 +2.87(+2.94%)
Feb 08, 2018 102.44 97.57 97.65 3,164,561 -4.79(-4.68%)
Feb 07, 2018 101.12 104.36 100.76 102.44 2,895,784 +0.55(+0.54%)
Feb 06, 2018 101.41 102.46 99.50 101.89 3,741,868 -1.85(-1.78%)
Feb 05, 2018 107.33 107.93 102.49 103.74 3,193,328 -3.22(-3.01%)
Feb 02, 2018 108.07 109.13 106.89 106.97 3,218,803 -1.67(-1.54%)
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.