Automatic Data Processing (NQ: ADP )

258.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 106.23 106.23 106.23 0 -0.11(-0.10%)
Dec 28, 2017 106.59 106.59 105.72 106.34 784,381 +0.05(+0.04%)
Dec 27, 2017 106.77 106.78 105.98 106.30 911,250 -0.28(-0.26%)
Dec 26, 2017 106.20 106.72 105.95 106.58 1,783,935 +0.62(+0.59%)
Dec 22, 2017 106.35 106.92 105.71 105.95 1,246,122 -0.47(-0.44%)
Dec 21, 2017 106.90 107.23 106.02 106.42 1,374,119 -0.42(-0.39%)
Dec 20, 2017 107.38 107.79 106.69 106.84 993,462 -0.44(-0.41%)
Dec 19, 2017 108.11 108.11 107.05 107.27 2,101,573 -0.27(-0.25%)
Dec 18, 2017 107.48 108.23 106.92 107.55 2,685,868 +0.41(+0.38%)
Dec 15, 2017 106.74 107.59 105.46 107.14 3,625,968 +1.57(+1.49%)
Dec 14, 2017 106.08 106.82 105.42 105.57 1,833,625 -0.51(-0.48%)
Dec 13, 2017 106.32 106.63 105.79 106.08 1,330,065 -0.03(-0.03%)
Dec 12, 2017 106.89 106.89 106.06 106.11 1,462,048 -0.70(-0.65%)
Dec 11, 2017 106.97 107.52 105.35 106.80 2,187,003 +1.63(+1.55%)
Dec 08, 2017 105.51 105.52 104.68 105.17 1,117,997 +0.13(+0.12%)
Dec 07, 2017 104.98 105.38 104.56 105.04 2,795,438 +0.53(+0.51%)
Dec 06, 2017 105.42 104.16 104.51 2,315,367 +0.22(+0.21%)
Dec 05, 2017 105.75 105.75 103.93 104.29 2,546,132 +0.78(+0.76%)
Dec 04, 2017 104.02 104.02 103.11 103.51 3,232,033 +0.96(+0.93%)
Dec 01, 2017 102.73 104.00 101.60 102.55 2,909,709 -0.64(-0.62%)
Nov 30, 2017 101.86 103.47 101.79 103.19 8,094,981 +1.02(+1.00%)
Nov 29, 2017 100.20 103.21 99.91 102.17 4,348,983 +1.90(+1.90%)
Nov 28, 2017 99.35 100.47 99.30 100.27 2,467,795 +0.97(+0.98%)
Nov 27, 2017 99.54 99.75 99.02 99.30 1,626,927 +0.11(+0.11%)
Nov 24, 2017 99.25 99.56 98.73 99.19 963,383 -0.17(-0.17%)
Nov 22, 2017 99.54 99.83 98.98 99.36 2,337,739 -0.32(-0.32%)
Nov 21, 2017 100.20 100.39 99.45 99.68 1,913,601 +0.03(+0.03%)
Nov 20, 2017 100.24 100.41 99.53 99.65 1,555,958 -0.48(-0.48%)
Nov 17, 2017 100.06 100.27 99.41 100.13 2,184,512 +0.03(+0.03%)
Nov 16, 2017 100.07 100.51 99.60 100.10 2,074,587 +0.33(+0.33%)
Nov 15, 2017 101.16 101.18 99.51 99.77 1,724,960 -1.28(-1.27%)
Nov 14, 2017 100.35 101.18 100.02 101.05 2,209,493 +0.50(+0.49%)
Nov 13, 2017 100.06 101.03 99.67 100.55 4,122,623 +0.40(+0.40%)
Nov 10, 2017 100.71 101.09 100.03 100.16 2,338,007 -0.79(-0.79%)
Nov 09, 2017 101.01 102.01 99.87 100.95 1,680,389 -0.56(-0.55%)
Nov 08, 2017 101.81 102.26 101.44 101.51 1,622,525 -0.14(-0.14%)
Nov 07, 2017 99.47 101.79 98.67 101.65 4,887,583 +1.28(+1.28%)
Nov 06, 2017 100.72 101.15 99.41 100.37 3,233,872 -0.82(-0.81%)
Nov 03, 2017 103.29 103.41 100.83 101.19 3,223,922 -1.89(-1.84%)
Nov 02, 2017 103.68 104.12 101.08 103.08 3,997,375 -0.96(-0.92%)
Nov 01, 2017 104.94 105.28 103.40 104.04 3,052,018 -0.78(-0.74%)
Oct 31, 2017 105.38 105.61 104.59 104.82 2,021,721 -0.65(-0.62%)
Oct 30, 2017 106.47 106.54 105.08 105.47 1,532,582 -1.14(-1.07%)
Oct 27, 2017 105.39 106.81 104.83 106.61 1,764,269 +0.86(+0.81%)
Oct 26, 2017 105.72 106.25 105.22 105.75 1,781,682 +0.87(+0.83%)
Oct 25, 2017 104.83 105.23 103.81 104.89 2,005,273 -0.11(-0.10%)
Oct 24, 2017 105.20 105.75 104.64 105.00 2,383,051 -0.50(-0.47%)
Oct 23, 2017 104.82 106.20 104.09 105.49 2,318,733 +0.97(+0.93%)
Oct 20, 2017 103.67 104.65 103.28 104.52 1,891,279 +1.18(+1.14%)
Oct 19, 2017 102.73 103.36 102.14 103.34 1,251,763 +0.62(+0.61%)
Oct 18, 2017 102.50 103.20 102.37 102.72 1,559,747 +0.19(+0.18%)
Oct 17, 2017 102.87 102.90 102.09 102.53 1,519,080 -0.78(-0.75%)
Oct 16, 2017 102.70 103.43 102.47 103.30 1,176,835 +0.65(+0.63%)
Oct 13, 2017 102.94 103.14 102.89 102.65 1,374,619 +0.24(+0.24%)
Oct 12, 2017 101.87 102.45 101.80 102.41 1,256,411 +0.45(+0.44%)
Oct 11, 2017 103.01 103.13 101.34 101.96 1,836,526 -0.92(-0.89%)
Oct 10, 2017 102.44 102.91 102.05 102.88 1,121,256 +0.49(+0.48%)
Oct 09, 2017 102.28 102.83 102.02 102.39 2,090,187 +0.08(+0.08%)
Oct 06, 2017 102.34 102.53 101.51 102.31 1,857,348 -0.08(-0.08%)
Oct 05, 2017 100.90 102.44 100.51 102.39 2,117,377 +1.96(+1.95%)
Oct 04, 2017 99.76 100.47 98.90 100.43 2,114,367 +0.62(+0.62%)
Oct 03, 2017 98.87 100.06 98.59 99.81 2,044,755 +1.25(+1.27%)
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.