Automatic Data Processing (NQ: ADP )

256.32 -2.01 (-0.78%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 91.08 91.51 90.94 91.31 1,541,469 +0.20(+0.22%)
Mar 30, 2017 91.02 91.36 90.75 91.11 1,374,480 +0.04(+0.04%)
Mar 29, 2017 91.77 91.88 90.85 91.08 2,517,602 -1.03(-1.11%)
Mar 28, 2017 91.43 92.40 91.15 92.10 1,666,346 +0.33(+0.36%)
Mar 27, 2017 91.61 92.08 91.29 91.77 1,687,077 -0.42(-0.45%)
Mar 24, 2017 92.52 92.89 91.90 92.19 1,524,948 -0.12(-0.14%)
Mar 23, 2017 92.29 92.96 91.94 92.31 1,132,791 -0.14(-0.15%)
Mar 22, 2017 92.16 92.51 91.75 92.46 2,255,137 +0.50(+0.54%)
Mar 21, 2017 93.55 93.60 91.84 91.96 1,808,183 -1.19(-1.27%)
Mar 20, 2017 93.79 93.80 92.94 93.14 1,484,037 -0.59(-0.63%)
Mar 17, 2017 93.02 93.80 92.77 93.73 3,241,178 +0.77(+0.83%)
Mar 16, 2017 93.32 93.54 92.65 92.97 1,380,520 -0.37(-0.40%)
Mar 15, 2017 92.98 93.45 92.44 93.34 1,682,279 +0.62(+0.67%)
Mar 14, 2017 93.33 93.42 92.47 92.72 2,072,675 -0.78(-0.83%)
Mar 13, 2017 93.18 93.55 92.87 93.49 2,021,455 +0.26(+0.28%)
Mar 10, 2017 92.63 93.30 92.33 93.23 1,745,741 +1.03(+1.11%)
Mar 09, 2017 92.36 92.81 91.78 92.21 1,562,112 -0.28(-0.30%)
Mar 08, 2017 92.40 92.86 92.15 92.48 1,768,623 +0.01(+0.01%)
Mar 07, 2017 92.71 92.99 92.15 92.48 2,121,504 -0.60(-0.65%)
Mar 06, 2017 92.13 93.12 92.13 93.08 1,892,364 +0.40(+0.43%)
Mar 03, 2017 92.19 92.78 91.91 92.68 1,371,510 +0.38(+0.41%)
Mar 02, 2017 92.36 92.57 92.11 92.30 1,913,655 -0.41(-0.44%)
Mar 01, 2017 91.93 92.87 91.55 92.71 2,061,412 +1.69(+1.86%)
Feb 28, 2017 91.07 91.18 90.67 91.01 2,323,487 -0.07(-0.08%)
Feb 27, 2017 91.29 91.47 90.88 91.08 1,339,911 -0.27(-0.29%)
Feb 24, 2017 90.13 91.36 89.84 91.35 2,000,819 +1.21(+1.34%)
Feb 23, 2017 89.39 90.27 89.12 90.14 1,645,382 +1.08(+1.21%)
Feb 22, 2017 87.88 89.29 87.88 89.06 1,891,544 +1.06(+1.21%)
Feb 21, 2017 88.15 88.32 87.58 88.00 2,367,182 -0.41(-0.46%)
Feb 17, 2017 88.40 88.40 88.40 0 -0.18(-0.20%)
Feb 16, 2017 88.32 88.58 87.97 88.58 1,482,442 +0.20(+0.23%)
Feb 15, 2017 87.70 88.38 87.39 88.38 1,781,250 +0.19(+0.21%)
Feb 14, 2017 87.29 88.33 87.20 88.19 1,820,988 +0.76(+0.87%)
Feb 13, 2017 86.97 87.45 86.97 87.43 1,692,171 +0.67(+0.78%)
Feb 10, 2017 86.65 87.18 86.44 86.75 1,369,622 +0.15(+0.17%)
Feb 09, 2017 85.82 86.91 85.42 86.60 3,812,008 +0.95(+1.11%)
Feb 08, 2017 85.31 86.08 85.19 85.66 1,463,520 +0.26(+0.30%)
Feb 07, 2017 85.58 85.90 85.06 85.40 1,715,394 -0.16(-0.19%)
Feb 06, 2017 85.74 86.09 85.20 85.56 1,996,473 -0.35(-0.41%)
Feb 03, 2017 86.21 86.38 85.59 85.91 3,311,135 +0.49(+0.57%)
Feb 02, 2017 84.46 86.20 84.28 85.42 4,482,549 +0.95(+1.12%)
Feb 01, 2017 85.17 86.31 83.46 84.48 9,035,811 -5.09(-5.68%)
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%)
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.