Automatic Data Processing (NQ: ADP )

192.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 87.39 88.49 87.17 88.20 2,687,076 +0.99(+1.14%)
Sep 29, 2016 87.41 88.17 87.20 87.21 1,629,019 -0.24(-0.27%)
Sep 28, 2016 89.09 89.09 87.11 87.45 2,094,495 -1.50(-1.69%)
Sep 27, 2016 88.28 89.07 88.10 88.95 1,269,438 +0.76(+0.86%)
Sep 26, 2016 87.91 88.45 87.86 88.19 1,102,582 -0.28(-0.32%)
Sep 23, 2016 88.65 89.24 88.45 88.47 1,431,964 -0.99(-1.11%)
Sep 22, 2016 89.53 89.81 89.17 89.46 1,622,524 +0.58(+0.65%)
Sep 21, 2016 87.82 88.97 87.71 88.88 1,796,977 +1.09(+1.24%)
Sep 20, 2016 87.12 88.09 87.12 87.79 1,738,728 +1.23(+1.42%)
Sep 19, 2016 87.09 87.40 86.45 86.56 1,690,886 -0.19(-0.22%)
Sep 16, 2016 87.15 87.18 86.21 86.75 2,632,442 -0.73(-0.83%)
Sep 15, 2016 86.48 87.79 86.23 87.48 1,452,086 +0.79(+0.91%)
Sep 14, 2016 86.86 87.24 86.45 86.69 1,173,229 +0.00(+0.00%)
Sep 13, 2016 87.32 87.79 86.36 86.69 1,939,880 -1.45(-1.65%)
Sep 12, 2016 86.46 88.24 86.33 88.14 1,893,661 +1.57(+1.81%)
Sep 09, 2016 88.57 88.99 86.55 86.57 2,013,806 -2.90(-3.24%)
Sep 08, 2016 89.71 90.07 89.33 89.47 1,241,788 -0.49(-0.54%)
Sep 07, 2016 89.20 89.99 89.15 89.96 1,228,772 +0.10(+0.11%)
Sep 06, 2016 89.72 90.14 89.44 89.86 1,728,777 -0.53(-0.59%)
Sep 02, 2016 90.88 90.39 90.39 90.39 1,737,100 -0.24(-0.26%)
Sep 01, 2016 90.02 90.63 89.66 90.63 1,775,623 +0.82(+0.91%)
Aug 31, 2016 89.68 90.03 89.41 89.81 1,300,693 +0.02(+0.02%)
Aug 30, 2016 89.81 90.06 89.50 89.79 1,322,414 +0.20(+0.22%)
Aug 29, 2016 89.84 90.30 89.49 89.59 1,108,761 -0.20(-0.22%)
Aug 26, 2016 89.96 90.60 89.32 89.79 1,365,827 +0.02(+0.02%)
Aug 25, 2016 89.72 89.98 89.30 89.77 1,049,001 +0.09(+0.10%)
Aug 24, 2016 89.81 89.91 89.54 89.68 1,121,715 -0.30(-0.33%)
Aug 23, 2016 90.08 90.19 89.78 89.98 1,181,866 +0.07(+0.08%)
Aug 22, 2016 89.82 90.02 89.54 89.91 1,110,448 +0.06(+0.07%)
Aug 19, 2016 89.52 89.97 89.10 89.85 1,436,610 +0.02(+0.02%)
Aug 18, 2016 89.57 89.90 89.39 89.83 1,025,356 +0.50(+0.56%)
Aug 17, 2016 89.80 89.86 88.79 89.33 1,773,478 -0.23(-0.26%)
Aug 16, 2016 90.04 90.25 89.55 89.56 939,936 -0.79(-0.87%)
Aug 15, 2016 90.48 90.66 90.16 90.35 919,296 +0.22(+0.24%)
Aug 12, 2016 90.03 90.40 90.01 90.13 929,675 -0.27(-0.30%)
Aug 11, 2016 90.09 90.65 90.01 90.40 1,375,864 +0.36(+0.40%)
Aug 10, 2016 89.93 90.12 89.51 90.04 1,102,025 +0.07(+0.08%)
Aug 09, 2016 89.44 90.34 89.44 89.97 1,332,599 +0.53(+0.59%)
Aug 08, 2016 89.59 89.88 89.18 89.44 1,831,005 -0.23(-0.26%)
Aug 05, 2016 89.00 89.72 88.54 89.67 1,959,276 +1.26(+1.43%)
Aug 04, 2016 88.11 88.66 88.03 88.41 1,484,048 +0.22(+0.25%)
Aug 03, 2016 88.24 88.30 87.55 88.19 2,249,647 +0.22(+0.25%)
Aug 02, 2016 88.70 88.94 87.86 87.97 2,384,471 -0.70(-0.79%)
Aug 01, 2016 88.06 89.71 87.85 88.67 3,353,733 -0.28(-0.31%)
Jul 29, 2016 91.38 91.38 88.93 88.95 3,899,670 -2.78(-3.03%)
Jul 28, 2016 93.00 93.00 91.37 91.73 3,609,572 -3.20(-3.37%)
Jul 27, 2016 95.66 95.73 94.75 94.93 2,050,448 -0.79(-0.83%)
Jul 26, 2016 95.56 96.00 95.08 95.72 1,412,448 +0.43(+0.45%)
Jul 25, 2016 95.16 95.36 94.87 95.29 1,247,870 -0.15(-0.16%)
Jul 22, 2016 95.51 95.69 94.75 95.44 1,221,373 +0.56(+0.59%)
Jul 21, 2016 95.10 95.42 94.39 94.88 1,262,395 -0.51(-0.53%)
Jul 20, 2016 95.56 95.64 95.04 95.39 1,090,135 +0.37(+0.39%)
Jul 19, 2016 94.85 95.05 94.66 95.02 925,542 +0.09(+0.09%)
Jul 18, 2016 95.29 95.38 94.81 94.93 879,741 -0.13(-0.14%)
Jul 15, 2016 95.70 95.77 94.93 95.06 1,356,035 -0.15(-0.16%)
Jul 14, 2016 95.75 95.78 95.01 95.21 1,330,874 +0.07(+0.07%)
Jul 13, 2016 95.29 95.39 94.67 95.14 1,365,475 +0.33(+0.35%)
Jul 12, 2016 95.58 95.73 94.75 94.81 2,265,507 -0.33(-0.35%)
Jul 11, 2016 95.00 95.64 94.84 95.14 1,822,542 +0.67(+0.71%)
Jul 08, 2016 94.12 94.59 93.50 94.47 2,148,166 +0.97(+1.04%)
Jul 07, 2016 93.17 93.68 92.87 93.50 1,734,868 +0.19(+0.20%)
Jul 05, 2016 92.53 93.65 92.33 93.31 2,940,489 +0.56(+0.60%)
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.