Automatic Data Processing (NQ: ADP )

212.52 USD +0.52 (+0.25%)
Streaming Delayed Price Updated: 11:44 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 112.98 114.77 112.90 114.46 7,298,160 +1.13(+1.00%)
Nov 29, 2017 111.14 114.48 110.82 113.33 3,920,895 +2.11(+1.90%)
Nov 28, 2017 110.20 111.44 110.14 111.22 2,224,880 +1.08(+0.98%)
Nov 27, 2017 110.41 110.64 109.83 110.14 1,466,782 +0.12(+0.11%)
Nov 24, 2017 110.09 110.43 109.51 110.02 868,554 -0.19(-0.17%)
Nov 22, 2017 110.41 110.73 109.79 110.21 2,107,626 -0.35(-0.32%)
Nov 21, 2017 111.14 111.35 110.31 110.56 1,725,238 +0.03(+0.03%)
Nov 20, 2017 111.18 111.38 110.40 110.53 1,402,799 -0.53(-0.48%)
Nov 17, 2017 110.98 111.22 110.27 111.06 1,969,482 +0.03(+0.03%)
Nov 16, 2017 111.00 111.48 110.47 111.03 1,870,377 +0.37(+0.33%)
Nov 15, 2017 112.20 112.23 110.38 110.66 1,555,166 -1.42(-1.27%)
Nov 14, 2017 111.31 112.23 110.94 112.08 1,992,004 +0.55(+0.49%)
Nov 13, 2017 110.98 112.06 110.55 111.53 3,716,817 +0.44(+0.40%)
Nov 10, 2017 111.71 112.13 110.95 111.09 2,107,868 -0.88(-0.79%)
Nov 09, 2017 112.04 113.15 110.77 111.97 1,514,982 -0.62(-0.55%)
Nov 08, 2017 112.93 113.42 112.52 112.59 1,462,814 -0.16(-0.14%)
Nov 07, 2017 110.33 112.90 109.44 112.75 4,406,479 +1.42(+1.28%)
Nov 06, 2017 111.72 112.19 110.26 111.33 2,915,549 -0.91(-0.81%)
Nov 03, 2017 114.57 114.70 111.84 112.24 2,906,579 -2.10(-1.84%)
Nov 02, 2017 115.00 115.49 112.12 114.34 3,603,898 -1.06(-0.92%)
Nov 01, 2017 116.40 116.77 114.69 115.40 2,751,596 -0.86(-0.74%)
Oct 31, 2017 116.88 117.14 116.01 116.26 1,822,715 -0.72(-0.62%)
Oct 30, 2017 118.09 118.17 116.55 116.98 1,381,724 -1.27(-1.07%)
Oct 27, 2017 116.90 118.47 116.28 118.25 1,590,605 +0.95(+0.81%)
Oct 26, 2017 117.26 117.85 116.71 117.30 1,606,304 +0.96(+0.83%)
Oct 25, 2017 116.28 116.72 115.14 116.34 1,807,886 -0.12(-0.10%)
Oct 24, 2017 116.69 117.30 116.06 116.46 2,148,478 -0.55(-0.47%)
Oct 23, 2017 116.26 117.80 115.46 117.01 2,090,491 +1.08(+0.93%)
Oct 20, 2017 114.99 116.08 114.56 115.93 1,705,113 +1.31(+1.14%)
Oct 19, 2017 113.95 114.65 113.29 114.62 1,128,547 +0.69(+0.61%)
Oct 18, 2017 113.69 114.47 113.55 113.93 1,406,215 +0.21(+0.18%)
Oct 17, 2017 114.10 114.13 113.24 113.72 1,369,551 -0.86(-0.75%)
Oct 16, 2017 113.91 114.72 113.66 114.58 1,060,995 +0.72(+0.63%)
Oct 13, 2017 114.18 114.40 114.12 113.86 1,239,310 +0.27(+0.24%)
Oct 12, 2017 112.99 113.64 112.91 113.59 1,132,738 +0.50(+0.44%)
Oct 11, 2017 114.26 114.39 112.41 113.09 1,655,750 -1.02(-0.89%)
Oct 10, 2017 113.62 114.14 113.19 114.11 1,010,887 +0.54(+0.48%)
Oct 09, 2017 113.45 114.06 113.16 113.57 1,884,442 +0.09(+0.08%)
Oct 06, 2017 113.51 113.73 112.59 113.48 1,674,522 -0.09(-0.08%)
Oct 05, 2017 111.92 113.63 111.48 113.57 1,908,955 +2.17(+1.95%)
Oct 04, 2017 110.65 111.44 109.70 111.40 1,906,242 +0.69(+0.62%)
Oct 03, 2017 109.66 110.98 109.35 110.71 1,843,482 +1.39(+1.27%)
Oct 02, 2017 109.22 109.50 108.53 109.32 3,536,242 +0.00(+0.00%)
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%)
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.