Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
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, 2018 119.33 119.78 118.26 118.51 3,641,004 -0.56(-0.47%)
May 30, 2018 119.01 120.36 118.73 119.07 2,091,103 +0.64(+0.54%)
May 29, 2018 118.22 118.81 117.29 118.43 1,849,220 -0.66(-0.55%)
May 25, 2018 119.08 119.08 119.08 0 +0.35(+0.29%)
May 24, 2018 117.84 118.89 117.07 118.74 1,388,686 +0.83(+0.70%)
May 23, 2018 116.12 117.95 115.89 117.91 1,794,131 +0.89(+0.76%)
May 22, 2018 117.58 118.02 116.63 117.02 1,879,783 -0.42(-0.36%)
May 21, 2018 117.77 118.22 117.21 117.44 1,549,807 -0.06(-0.05%)
May 18, 2018 116.91 117.81 116.67 117.50 2,039,736 +0.84(+0.72%)
May 17, 2018 116.58 117.64 115.76 116.66 1,766,712 -0.03(-0.02%)
May 16, 2018 115.93 117.19 115.71 116.69 1,763,907 +0.86(+0.75%)
May 15, 2018 114.81 118.04 114.19 115.82 2,648,267 +0.36(+0.31%)
May 14, 2018 116.27 116.41 115.05 115.47 2,067,016 -0.60(-0.52%)
May 11, 2018 116.29 116.59 115.40 116.07 1,731,342 -0.05(-0.04%)
May 10, 2018 116.20 116.40 115.56 116.11 2,618,138 +0.32(+0.28%)
May 09, 2018 114.93 116.60 114.73 115.79 3,343,127 +1.16(+1.01%)
May 08, 2018 114.48 114.87 113.80 114.64 3,035,380 +0.18(+0.16%)
May 07, 2018 114.25 114.72 113.83 114.45 2,937,262 +0.19(+0.17%)
May 04, 2018 111.66 114.78 111.23 114.26 3,290,817 +2.06(+1.84%)
May 03, 2018 110.90 112.65 109.91 112.20 4,794,873 +0.95(+0.85%)
May 02, 2018 112.12 113.01 109.63 111.25 5,948,594 +2.97(+2.74%)
May 01, 2018 102.68 108.59 102.61 108.28 2,772,416 +0.66(+0.61%)
Apr 30, 2018 109.38 109.50 107.61 107.63 3,102,628 -1.64(-1.50%)
Apr 27, 2018 107.95 109.46 107.78 109.27 2,281,648 +1.08(+1.00%)
Apr 26, 2018 106.62 108.20 106.19 108.18 1,753,315 +1.81(+1.71%)
Apr 25, 2018 106.06 106.48 105.09 106.37 1,816,937 +0.35(+0.33%)
Apr 24, 2018 107.60 108.19 105.22 106.02 1,555,280 -0.71(-0.67%)
Apr 23, 2018 106.88 107.34 106.60 106.73 1,892,263 +0.24(+0.22%)
Apr 20, 2018 107.10 107.66 105.70 106.50 2,428,922 -0.83(-0.77%)
Apr 19, 2018 107.90 108.49 106.78 107.33 2,145,298 -0.78(-0.72%)
Apr 18, 2018 107.57 109.00 107.19 108.11 2,203,157 +0.66(+0.61%)
Apr 17, 2018 107.87 108.47 106.94 107.45 3,865,795 +0.89(+0.84%)
Apr 16, 2018 106.13 107.11 105.55 106.56 2,660,876 +1.50(+1.42%)
Apr 13, 2018 105.69 105.91 104.35 105.07 1,717,644 +0.01(+0.01%)
Apr 12, 2018 105.77 106.38 104.98 105.06 1,858,896 -0.29(-0.28%)
Apr 11, 2018 104.49 105.68 104.23 105.35 1,487,905 -0.30(-0.28%)
Apr 10, 2018 105.70 106.45 105.04 105.65 2,997,584 +1.34(+1.28%)
Apr 09, 2018 104.36 105.97 103.88 104.31 2,212,198 +0.67(+0.65%)
Apr 06, 2018 106.11 106.53 103.32 103.64 2,560,767 -3.47(-3.24%)
Apr 05, 2018 107.23 108.19 106.57 107.11 3,081,747 +0.72(+0.68%)
Apr 04, 2018 102.96 106.68 102.61 106.39 9,274,420 +2.44(+2.35%)
Apr 03, 2018 103.89 104.38 102.70 103.94 2,791,712 +0.67(+0.65%)
Apr 02, 2018 105.05 105.48 101.89 103.27 3,785,835 -0.17(-0.16%)
Mar 29, 2018 103.44 103.44 103.44 0 +1.57(+1.54%)
Mar 28, 2018 102.67 103.18 101.44 101.87 2,823,763 -0.46(-0.45%)
Mar 27, 2018 104.28 105.04 101.78 102.32 8,170,842 -1.64(-1.58%)
Mar 26, 2018 101.13 104.24 101.13 103.96 9,319,364 +4.43(+4.45%)
Mar 23, 2018 103.42 104.30 99.48 99.53 3,793,019 -3.59(-3.48%)
Mar 22, 2018 104.92 105.44 103.06 103.12 2,386,614 -2.94(-2.77%)
Mar 21, 2018 105.32 106.84 105.00 106.06 4,424,478 +0.73(+0.69%)
Mar 20, 2018 104.81 105.77 104.53 105.33 2,150,282 +0.98(+0.94%)
Mar 19, 2018 105.82 106.56 103.50 104.35 2,340,289 -2.44(-2.29%)
Mar 16, 2018 106.69 107.41 106.34 106.79 3,057,894 +0.62(+0.58%)
Mar 15, 2018 104.56 107.63 104.56 106.17 2,660,734 +0.35(+0.33%)
Mar 14, 2018 107.20 107.53 105.26 105.82 2,068,134 -1.18(-1.10%)
Mar 13, 2018 107.86 108.20 106.67 107.00 1,727,973 -0.13(-0.12%)
Mar 12, 2018 108.28 108.62 107.03 107.13 2,113,342 -1.19(-1.09%)
Mar 09, 2018 107.28 108.35 106.84 108.31 2,001,192 +1.71(+1.60%)
Mar 08, 2018 104.84 106.65 104.55 106.61 1,745,476 +2.20(+2.10%)
Mar 07, 2018 104.61 103.08 104.41 1,547,867 -0.21(-0.20%)
Mar 06, 2018 104.80 105.15 103.55 104.62 1,458,967 -0.23(-0.22%)
Mar 05, 2018 102.21 105.24 102.17 104.84 2,171,998 +1.87(+1.81%)
Mar 02, 2018 102.57 103.27 101.70 102.98 1,889,267 -0.17(-0.17%)
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.