Automatic Data Processing (NQ: ADP )

197.28 USD -4.44 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 109.11 109.74 109.00 109.32 1,226,259 +0.30(+0.28%)
Sep 28, 2017 109.13 109.51 108.05 109.02 1,939,728 -0.62(-0.57%)
Sep 27, 2017 108.53 109.94 108.13 109.64 3,848,773 +1.37(+1.27%)
Sep 26, 2017 109.15 109.52 108.23 108.27 1,540,187 -0.55(-0.51%)
Sep 25, 2017 107.91 108.90 107.42 108.82 5,069,498 +0.66(+0.61%)
Sep 22, 2017 106.43 108.55 106.29 108.16 1,804,401 +1.37(+1.28%)
Sep 21, 2017 107.08 107.37 106.71 106.79 1,510,089 -0.04(-0.04%)
Sep 20, 2017 107.63 107.94 106.32 106.83 2,471,870 -0.65(-0.60%)
Sep 19, 2017 106.95 107.71 106.70 107.48 1,799,594 +0.93(+0.87%)
Sep 18, 2017 106.83 106.96 106.25 106.55 3,541,715 -0.23(-0.22%)
Sep 15, 2017 106.89 107.79 106.25 106.78 3,116,724 -0.01(-0.01%)
Sep 14, 2017 106.64 107.23 106.33 106.79 1,924,494 -0.41(-0.38%)
Sep 13, 2017 107.88 107.97 107.16 107.20 1,905,546 -0.72(-0.67%)
Sep 12, 2017 107.05 108.69 106.39 107.92 3,076,302 +0.42(+0.39%)
Sep 11, 2017 108.83 109.00 106.85 107.50 5,674,572 -0.91(-0.84%)
Sep 08, 2017 108.41 109.44 107.91 108.41 3,124,962 -0.51(-0.47%)
Sep 07, 2017 108.41 109.49 108.12 108.92 3,920,520 +0.87(+0.81%)
Sep 06, 2017 107.05 109.12 106.62 108.05 5,174,112 +1.62(+1.52%)
Sep 05, 2017 106.64 107.56 105.94 106.43 5,385,683 -0.92(-0.86%)
Sep 01, 2017 106.53 107.58 106.36 107.35 2,195,270 +0.88(+0.83%)
Aug 31, 2017 106.49 106.81 105.96 106.47 2,100,323 +0.54(+0.51%)
Aug 30, 2017 105.28 106.31 104.66 105.93 8,830,992 +0.81(+0.77%)
Aug 29, 2017 103.99 105.34 103.76 105.12 2,553,929 +0.36(+0.34%)
Aug 28, 2017 104.88 105.24 104.53 104.76 1,656,338 +0.17(+0.16%)
Aug 25, 2017 104.87 105.43 104.46 104.59 3,448,701 +0.00(+0.00%)
Aug 24, 2017 103.60 105.21 103.36 104.59 3,041,388 +1.13(+1.09%)
Aug 23, 2017 103.43 103.92 102.81 103.46 13,192,860 -0.26(-0.25%)
Aug 22, 2017 104.87 105.10 103.36 103.72 2,974,974 +0.83(+0.81%)
Aug 21, 2017 104.52 104.84 102.84 102.89 4,317,182 -1.52(-1.46%)
Aug 18, 2017 104.20 104.96 103.43 104.41 5,300,922 -0.27(-0.26%)
Aug 17, 2017 110.69 110.95 104.62 104.68 12,978,760 -6.42(-5.78%)
Aug 16, 2017 111.82 111.89 110.55 111.10 2,519,049 -0.48(-0.43%)
Aug 15, 2017 110.02 111.78 109.43 111.58 5,796,206 +1.89(+1.72%)
Aug 14, 2017 109.34 109.93 108.90 109.69 10,771,814 +0.88(+0.81%)
Aug 11, 2017 108.77 109.68 108.29 108.81 4,639,179 -0.09(-0.08%)
Aug 10, 2017 108.80 109.84 107.90 108.90 4,881,086 -0.76(-0.69%)
Aug 09, 2017 108.84 110.10 108.06 109.66 8,389,744 +1.15(+1.06%)
Aug 08, 2017 112.20 112.56 108.07 108.51 9,711,196 -3.66(-3.26%)
Aug 07, 2017 111.50 114.00 111.26 112.17 4,012,798 +0.78(+0.70%)
Aug 04, 2017 113.50 113.92 110.10 111.39 8,109,438 -0.38(-0.34%)
Aug 03, 2017 113.69 113.85 111.00 111.77 9,003,417 -3.48(-3.02%)
Aug 02, 2017 115.65 116.44 114.12 115.25 9,973,140 -1.53(-1.31%)
Aug 01, 2017 118.79 119.38 116.33 116.78 5,612,306 -2.13(-1.79%)
Jul 31, 2017 118.00 121.77 117.87 118.91 8,185,980 +1.53(+1.30%)
Jul 28, 2017 115.25 117.66 115.00 117.38 7,880,377 +1.75(+1.51%)
Jul 27, 2017 103.50 120.00 103.50 115.63 29,837,591 +9.65(+9.11%)
Jul 26, 2017 103.56 106.06 103.02 105.98 5,618,232 +2.80(+2.71%)
Jul 25, 2017 103.69 104.05 102.71 103.18 3,231,286 -0.36(-0.35%)
Jul 24, 2017 104.34 104.44 102.46 103.54 5,402,195 -1.04(-0.99%)
Jul 21, 2017 102.68 104.94 102.68 104.58 3,722,249 +1.24(+1.20%)
Jul 20, 2017 103.47 102.86 103.34 3,110,934 +0.59(+0.57%)
Jul 19, 2017 101.50 103.07 101.20 102.75 3,678,411 +1.44(+1.43%)
Jul 18, 2017 100.94 101.38 100.51 101.31 2,377,671 -0.39(-0.39%)
Jul 17, 2017 101.38 101.81 101.22 101.70 3,149,451 +0.35(+0.35%)
Jul 14, 2017 101.90 101.24 101.35 2,837,393 -0.28(-0.28%)
Jul 13, 2017 102.49 102.68 101.42 101.63 4,710,200 -0.87(-0.85%)
Jul 12, 2017 102.80 103.46 102.33 102.50 3,086,237 +0.66(+0.65%)
Jul 11, 2017 103.23 103.61 101.15 101.84 5,087,742 -1.82(-1.76%)
Jul 10, 2017 105.00 105.37 103.64 103.66 5,423,027 -1.48(-1.41%)
Jul 07, 2017 103.75 105.41 103.42 105.14 2,774,122 +1.70(+1.64%)
Jul 06, 2017 103.76 103.76 102.80 103.44 2,724,710 -0.63(-0.61%)
Jul 05, 2017 102.81 104.12 101.88 104.07 2,836,689 +1.65(+1.61%)
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.