Automatic Data Processing (NQ: ADP )

212.99 USD +0.99 (+0.47%)
Streaming Delayed Price Updated: 11:33 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 117.19 117.19 117.19 0 -0.12(-0.10%)
Dec 28, 2017 117.59 117.59 116.63 117.31 711,036 +0.05(+0.04%)
Dec 27, 2017 117.78 117.80 116.91 117.26 826,042 -0.31(-0.26%)
Dec 26, 2017 117.15 117.73 116.88 117.57 1,617,124 +0.69(+0.59%)
Dec 22, 2017 117.32 117.96 116.61 116.88 1,129,601 -0.52(-0.44%)
Dec 21, 2017 117.93 118.29 116.96 117.40 1,245,629 -0.46(-0.39%)
Dec 20, 2017 118.46 118.91 117.70 117.86 900,566 -0.48(-0.41%)
Dec 19, 2017 119.26 119.26 118.09 118.34 1,905,061 -0.30(-0.25%)
Dec 18, 2017 118.57 119.39 117.95 118.64 2,434,720 +0.45(+0.38%)
Dec 15, 2017 117.75 118.69 116.34 118.19 3,286,913 +1.73(+1.49%)
Dec 14, 2017 117.02 117.84 116.29 116.46 1,662,168 -0.56(-0.48%)
Dec 13, 2017 117.29 117.63 116.70 117.02 1,205,694 -0.03(-0.03%)
Dec 12, 2017 117.92 117.92 117.00 117.05 1,325,336 -0.77(-0.65%)
Dec 11, 2017 118.00 118.61 116.22 117.82 1,982,502 +1.80(+1.55%)
Dec 08, 2017 116.39 116.40 115.48 116.02 1,013,456 +0.14(+0.12%)
Dec 07, 2017 115.81 116.25 115.34 115.88 2,534,044 -0.04(-0.03%)
Dec 06, 2017 116.93 115.53 115.92 2,087,456 +0.24(+0.21%)
Dec 05, 2017 117.29 117.29 115.28 115.68 2,295,506 +0.87(+0.76%)
Dec 04, 2017 115.38 115.38 114.37 114.81 2,913,891 +1.06(+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.