Automatic Data Processing (NQ: ADP )

198.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 102.78 102.78 102.78 0 -0.67(-0.65%)
Dec 29, 2016 103.27 103.85 103.00 103.45 1,264,492 +0.40(+0.39%)
Dec 28, 2016 103.53 103.88 103.02 103.05 1,559,082 -0.26(-0.25%)
Dec 27, 2016 102.86 103.78 102.78 103.31 929,959 +0.38(+0.37%)
Dec 23, 2016 102.93 102.93 102.93 0 +0.33(+0.32%)
Dec 22, 2016 102.64 102.81 101.89 102.60 1,568,211 +0.13(+0.13%)
Dec 21, 2016 102.26 102.80 101.69 102.47 2,042,866 +0.14(+0.14%)
Dec 20, 2016 101.74 102.65 101.40 102.33 2,396,024 +1.24(+1.23%)
Dec 19, 2016 100.72 101.60 100.58 101.09 1,993,229 +0.24(+0.24%)
Dec 16, 2016 100.32 101.58 99.34 100.85 5,682,594 +2.09(+2.12%)
Dec 15, 2016 97.82 99.13 97.51 98.76 1,717,955 +1.07(+1.10%)
Dec 14, 2016 98.40 98.85 97.52 97.69 1,896,926 -0.71(-0.72%)
Dec 13, 2016 98.64 99.25 98.04 98.40 2,061,338 +0.34(+0.35%)
Dec 12, 2016 98.13 98.55 97.84 98.06 1,769,933 -0.16(-0.16%)
Dec 09, 2016 98.07 98.30 97.57 98.22 3,350,650 +0.03(+0.03%)
Dec 08, 2016 97.53 98.36 97.36 98.19 2,075,682 +0.62(+0.64%)
Dec 07, 2016 95.33 97.72 95.33 97.57 2,245,264 +1.57(+1.64%)
Dec 06, 2016 96.15 96.45 95.15 96.00 1,817,753 -0.05(-0.05%)
Dec 05, 2016 95.86 96.22 95.45 96.05 2,485,664 +0.81(+0.85%)
Dec 02, 2016 95.46 96.10 94.99 95.24 1,711,203 -0.53(-0.55%)
Dec 01, 2016 95.99 96.19 95.20 95.77 2,056,944 -0.25(-0.26%)
Nov 30, 2016 97.14 97.54 96.03 96.02 2,812,477 -1.02(-1.05%)
Nov 29, 2016 96.71 97.36 96.43 97.04 1,590,936 +0.47(+0.49%)
Nov 28, 2016 96.63 96.94 96.00 96.57 1,938,270 -0.35(-0.36%)
Nov 25, 2016 96.68 97.15 96.50 96.92 724,798 +0.27(+0.28%)
Nov 23, 2016 96.65 96.65 96.65 0 +0.26(+0.27%)
Nov 22, 2016 95.65 96.59 95.34 96.39 2,433,464 +0.80(+0.84%)
Nov 21, 2016 94.47 95.62 94.38 95.59 2,251,978 +1.20(+1.27%)
Nov 18, 2016 94.31 94.60 93.95 94.39 1,636,557 +0.01(+0.01%)
Nov 17, 2016 93.15 94.43 93.09 94.38 2,031,794 +1.11(+1.19%)
Nov 16, 2016 92.34 93.35 91.60 93.27 1,962,015 +0.93(+1.01%)
Nov 15, 2016 92.13 92.62 91.88 92.34 2,034,154 +0.45(+0.49%)
Nov 14, 2016 91.40 92.36 90.90 91.89 2,961,381 +0.81(+0.89%)
Nov 11, 2016 90.94 91.94 90.45 91.08 2,098,022 -0.31(-0.34%)
Nov 10, 2016 91.44 91.89 90.44 91.39 2,555,420 +0.49(+0.54%)
Nov 09, 2016 87.89 91.20 87.58 90.90 2,861,443 -0.25(-0.27%)
Nov 08, 2016 90.75 91.60 90.55 91.15 1,668,288 +0.55(+0.61%)
Nov 07, 2016 90.35 90.86 89.94 90.60 2,244,789 +1.52(+1.71%)
Nov 04, 2016 88.03 89.75 88.03 89.08 2,093,152 -0.25(-0.28%)
Nov 03, 2016 89.97 90.00 88.91 89.33 2,514,517 -0.65(-0.72%)
Nov 02, 2016 88.10 90.89 88.10 89.98 5,357,148 +3.06(+3.52%)
Nov 01, 2016 87.30 87.50 86.53 86.92 3,065,622 -0.14(-0.16%)
Oct 31, 2016 87.57 87.71 86.98 87.06 2,488,570 -0.10(-0.11%)
Oct 28, 2016 86.74 87.65 86.60 87.16 2,129,318 +0.50(+0.58%)
Oct 27, 2016 87.36 87.43 86.63 86.66 1,773,701 -0.53(-0.61%)
Oct 26, 2016 87.26 87.74 87.02 87.19 1,331,494 -0.31(-0.35%)
Oct 25, 2016 87.55 87.75 87.20 87.50 1,299,172 -0.17(-0.19%)
Oct 24, 2016 87.34 87.81 87.19 87.67 1,025,500 +0.95(+1.10%)
Oct 21, 2016 86.49 86.82 85.48 86.72 1,277,715 -0.12(-0.14%)
Oct 20, 2016 87.20 87.56 86.49 86.84 1,420,374 -0.59(-0.67%)
Oct 19, 2016 87.58 87.73 87.34 87.43 906,356 +0.05(+0.06%)
Oct 18, 2016 88.12 88.37 87.32 87.38 1,109,553 +0.14(+0.16%)
Oct 17, 2016 87.58 87.70 86.98 87.24 1,235,269 -0.32(-0.37%)
Oct 14, 2016 87.32 88.05 86.91 87.56 1,381,436 +0.67(+0.77%)
Oct 13, 2016 86.43 87.19 85.95 86.89 1,367,227 +0.02(+0.02%)
Oct 12, 2016 86.28 87.13 86.07 86.87 1,138,975 +0.78(+0.91%)
Oct 11, 2016 87.67 87.67 85.72 86.09 1,963,464 -1.68(-1.91%)
Oct 10, 2016 87.74 88.23 87.63 87.77 1,021,300 +0.40(+0.46%)
Oct 07, 2016 87.79 87.79 86.86 87.37 1,580,128 -0.19(-0.22%)
Oct 06, 2016 87.25 87.70 86.78 87.56 1,341,061 -0.02(-0.02%)
Oct 05, 2016 87.64 87.78 87.08 87.58 1,315,461 +0.41(+0.47%)
Oct 04, 2016 87.82 87.99 86.95 87.17 1,529,772 -0.46(-0.52%)
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.