Automatic Data Processing (NQ: ADP )

269.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 90.69 91.41 90.52 91.29 3,558,248 +0.75(+0.83%)
May 30, 2017 90.25 90.66 89.65 90.54 1,938,752 +0.16(+0.18%)
May 26, 2017 90.27 90.54 89.99 90.38 2,152,061 +0.17(+0.19%)
May 25, 2017 89.42 90.45 89.20 90.21 2,054,904 +1.05(+1.18%)
May 24, 2017 88.72 89.23 88.67 89.16 2,178,604 +0.40(+0.45%)
May 23, 2017 88.61 88.77 88.34 88.76 1,568,696 +0.07(+0.08%)
May 22, 2017 87.82 88.78 87.78 88.69 2,259,767 +0.74(+0.84%)
May 19, 2017 87.70 88.21 87.29 87.95 3,129,381 +0.24(+0.27%)
May 18, 2017 86.63 87.97 86.32 87.70 2,464,059 +0.94(+1.08%)
May 17, 2017 87.12 87.46 86.71 86.77 3,142,753 -0.91(-1.04%)
May 16, 2017 87.74 88.07 87.53 87.68 2,481,933 -0.12(-0.13%)
May 15, 2017 86.51 87.87 86.29 87.79 3,772,360 +1.14(+1.32%)
May 12, 2017 86.12 86.77 85.83 86.65 2,194,922 +0.63(+0.74%)
May 11, 2017 86.08 86.14 85.49 86.02 3,396,735 -0.15(-0.18%)
May 10, 2017 86.47 86.95 85.48 86.17 3,274,416 -0.40(-0.46%)
May 09, 2017 86.17 86.88 85.76 86.57 2,943,807 +0.34(+0.39%)
May 08, 2017 88.73 88.86 85.98 86.23 5,382,433 -2.31(-2.61%)
May 05, 2017 88.60 88.76 87.96 88.54 2,084,309 +0.17(+0.19%)
May 04, 2017 87.67 88.40 87.03 88.37 3,788,017 +1.42(+1.63%)
May 03, 2017 88.24 88.84 85.16 86.96 7,105,069 -5.80(-6.25%)
May 02, 2017 92.91 93.13 92.39 92.75 2,527,669 +0.04(+0.04%)
May 01, 2017 93.00 93.11 92.38 92.72 1,576,824 -0.46(-0.50%)
Apr 28, 2017 93.66 93.88 93.00 93.18 1,806,455 -0.60(-0.64%)
Apr 27, 2017 93.87 94.24 93.32 93.78 1,687,939 +0.27(+0.29%)
Apr 26, 2017 93.20 93.77 93.02 93.51 1,604,813 -0.13(-0.14%)
Apr 25, 2017 93.83 92.82 93.64 1,465,106 +0.78(+0.84%)
Apr 24, 2017 92.74 92.91 91.94 92.87 2,116,114 +1.29(+1.41%)
Apr 21, 2017 91.89 92.28 91.40 91.57 1,714,439 -0.31(-0.34%)
Apr 20, 2017 91.26 92.14 91.16 91.89 1,366,074 +0.86(+0.95%)
Apr 19, 2017 91.05 91.46 90.76 91.02 1,248,123 +0.12(+0.14%)
Apr 18, 2017 90.58 91.38 89.25 90.90 1,761,653 +0.06(+0.07%)
Apr 17, 2017 90.91 90.96 90.39 90.83 1,362,905 +0.54(+0.59%)
Apr 13, 2017 91.19 91.19 90.28 90.30 1,366,576 -0.62(-0.68%)
Apr 12, 2017 90.72 91.05 90.50 90.91 2,032,237 -0.12(-0.14%)
Apr 11, 2017 90.85 91.34 90.36 91.04 1,019,034 -0.04(-0.05%)
Apr 10, 2017 91.10 91.57 90.77 91.08 1,098,933 -0.04(-0.05%)
Apr 07, 2017 90.84 91.33 90.50 91.13 1,795,628 +0.39(+0.43%)
Apr 06, 2017 90.86 90.88 90.47 90.74 1,219,023 -0.16(-0.18%)
Apr 05, 2017 90.79 91.86 90.28 90.90 1,899,521 +0.43(+0.47%)
Apr 04, 2017 90.36 90.54 89.94 90.47 1,282,055 +0.16(+0.18%)
Apr 03, 2017 91.16 91.47 90.09 90.31 1,836,373 -1.00(-1.09%)
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%)
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.