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 (%)
Dec 29, 2017 105.72 105.72 105.72 0 -0.11(-0.10%)
Dec 28, 2017 106.08 106.08 105.21 105.83 788,182 +0.05(+0.04%)
Dec 27, 2017 106.25 106.27 105.47 105.78 915,666 -0.28(-0.26%)
Dec 26, 2017 105.68 106.21 105.44 106.06 1,792,579 +0.62(+0.59%)
Dec 22, 2017 105.84 106.41 105.20 105.44 1,252,160 -0.47(-0.44%)
Dec 21, 2017 106.39 106.71 105.51 105.91 1,380,777 -0.41(-0.39%)
Dec 20, 2017 106.86 107.27 106.18 106.32 998,275 -0.43(-0.41%)
Dec 19, 2017 107.59 107.59 106.53 106.76 2,111,757 -0.27(-0.25%)
Dec 18, 2017 106.97 107.70 106.41 107.03 2,698,883 +0.41(+0.38%)
Dec 15, 2017 106.22 107.07 104.95 106.62 3,643,537 +1.56(+1.49%)
Dec 14, 2017 105.57 106.31 104.91 105.06 1,842,510 -0.50(-0.48%)
Dec 13, 2017 105.81 106.12 105.28 105.57 1,336,509 -0.03(-0.03%)
Dec 12, 2017 106.38 106.38 105.55 105.59 1,469,132 -0.69(-0.65%)
Dec 11, 2017 106.45 107.00 104.84 106.29 2,197,600 +1.62(+1.55%)
Dec 08, 2017 105.00 105.01 104.18 104.66 1,123,414 +0.13(+0.12%)
Dec 07, 2017 104.47 104.87 104.05 104.54 2,808,983 +0.53(+0.51%)
Dec 06, 2017 104.91 103.66 104.01 2,326,586 +0.22(+0.21%)
Dec 05, 2017 105.23 105.23 103.43 103.79 2,558,469 +0.78(+0.76%)
Dec 04, 2017 103.52 103.52 102.61 103.01 3,247,694 +0.95(+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.