Automatic Data Processing (NQ: ADP )

194.89 USD -0.43 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 106.49 106.81 105.96 106.47 2,100,323 +0.54(+0.51%)
Aug 30, 2017 105.28 106.31 104.66 105.93 8,830,992 +0.81(+0.77%)
Aug 29, 2017 103.99 105.34 103.76 105.12 2,553,929 +0.36(+0.34%)
Aug 28, 2017 104.88 105.24 104.53 104.76 1,656,338 +0.17(+0.16%)
Aug 25, 2017 104.87 105.43 104.46 104.59 3,448,701 +0.00(+0.00%)
Aug 24, 2017 103.60 105.21 103.36 104.59 3,041,388 +1.13(+1.09%)
Aug 23, 2017 103.43 103.92 102.81 103.46 13,192,860 -0.26(-0.25%)
Aug 22, 2017 104.87 105.10 103.36 103.72 2,974,974 +0.83(+0.81%)
Aug 21, 2017 104.52 104.84 102.84 102.89 4,317,182 -1.52(-1.46%)
Aug 18, 2017 104.20 104.96 103.43 104.41 5,300,922 -0.27(-0.26%)
Aug 17, 2017 110.69 110.95 104.62 104.68 12,978,760 -6.42(-5.78%)
Aug 16, 2017 111.82 111.89 110.55 111.10 2,519,049 -0.48(-0.43%)
Aug 15, 2017 110.02 111.78 109.43 111.58 5,796,206 +1.89(+1.72%)
Aug 14, 2017 109.34 109.93 108.90 109.69 10,771,814 +0.88(+0.81%)
Aug 11, 2017 108.77 109.68 108.29 108.81 4,639,179 -0.09(-0.08%)
Aug 10, 2017 108.80 109.84 107.90 108.90 4,881,086 -0.76(-0.69%)
Aug 09, 2017 108.84 110.10 108.06 109.66 8,389,744 +1.15(+1.06%)
Aug 08, 2017 112.20 112.56 108.07 108.51 9,711,196 -3.66(-3.26%)
Aug 07, 2017 111.50 114.00 111.26 112.17 4,012,798 +0.78(+0.70%)
Aug 04, 2017 113.50 113.92 110.10 111.39 8,109,438 -0.38(-0.34%)
Aug 03, 2017 113.69 113.85 111.00 111.77 9,003,417 -3.48(-3.02%)
Aug 02, 2017 115.65 116.44 114.12 115.25 9,973,140 -1.53(-1.31%)
Aug 01, 2017 118.79 119.38 116.33 116.78 5,612,306 -2.13(-1.79%)
Jul 31, 2017 118.00 121.77 117.87 118.91 8,185,980 +1.53(+1.30%)
Jul 28, 2017 115.25 117.66 115.00 117.38 7,880,377 +1.75(+1.51%)
Jul 27, 2017 103.50 120.00 103.50 115.63 29,837,591 +9.65(+9.11%)
Jul 26, 2017 103.56 106.06 103.02 105.98 5,618,232 +2.80(+2.71%)
Jul 25, 2017 103.69 104.05 102.71 103.18 3,231,286 -0.36(-0.35%)
Jul 24, 2017 104.34 104.44 102.46 103.54 5,402,195 -1.04(-0.99%)
Jul 21, 2017 102.68 104.94 102.68 104.58 3,722,249 +1.24(+1.20%)
Jul 20, 2017 103.47 102.86 103.34 3,110,934 +0.59(+0.57%)
Jul 19, 2017 101.50 103.07 101.20 102.75 3,678,411 +1.44(+1.43%)
Jul 18, 2017 100.94 101.38 100.51 101.31 2,377,671 -0.39(-0.39%)
Jul 17, 2017 101.38 101.81 101.22 101.70 3,149,451 +0.35(+0.35%)
Jul 14, 2017 101.90 101.24 101.35 2,837,393 -0.28(-0.28%)
Jul 13, 2017 102.49 102.68 101.42 101.63 4,710,200 -0.87(-0.85%)
Jul 12, 2017 102.80 103.46 102.33 102.50 3,086,237 +0.66(+0.65%)
Jul 11, 2017 103.23 103.61 101.15 101.84 5,087,742 -1.82(-1.76%)
Jul 10, 2017 105.00 105.37 103.64 103.66 5,423,027 -1.48(-1.41%)
Jul 07, 2017 103.75 105.41 103.42 105.14 2,774,122 +1.70(+1.64%)
Jul 06, 2017 103.76 103.76 102.80 103.44 2,724,710 -0.63(-0.61%)
Jul 05, 2017 102.81 104.12 101.88 104.07 2,836,689 +1.65(+1.61%)
Jul 03, 2017 103.14 101.91 102.42 1,591,065 -0.04(-0.04%)
Jun 30, 2017 102.19 102.81 101.76 102.46 2,958,583 +1.00(+0.99%)
Jun 29, 2017 102.40 102.54 101.07 101.46 3,799,772 -1.22(-1.19%)
Jun 28, 2017 101.80 102.84 100.56 102.68 2,934,774 +1.18(+1.16%)
Jun 27, 2017 101.84 102.61 101.49 101.50 2,882,168 -0.71(-0.69%)
Jun 26, 2017 101.66 102.28 101.44 102.21 2,412,580 +0.80(+0.79%)
Jun 23, 2017 102.03 101.28 101.41 2,835,440 -0.50(-0.49%)
Jun 22, 2017 102.69 102.69 101.37 101.91 2,326,444 -0.59(-0.58%)
Jun 21, 2017 103.74 103.74 102.05 102.50 3,087,771 +0.02(+0.02%)
Jun 20, 2017 102.52 103.39 102.44 102.48 3,590,161 -1.63(-1.57%)
Jun 19, 2017 103.73 104.16 103.25 104.11 2,019,721 +0.62(+0.60%)
Jun 16, 2017 101.65 103.72 101.65 103.49 3,572,702 +1.32(+1.29%)
Jun 15, 2017 100.88 102.30 100.60 102.17 1,618,889 +0.92(+0.91%)
Jun 14, 2017 102.19 102.31 100.83 101.25 2,679,894 -0.62(-0.61%)
Jun 13, 2017 101.61 102.08 101.38 101.87 2,358,216 +0.33(+0.32%)
Jun 12, 2017 100.37 101.56 100.02 101.54 2,030,061 +1.43(+1.43%)
Jun 09, 2017 100.86 101.26 99.85 100.11 4,273,958 -0.66(-0.65%)
Jun 08, 2017 101.11 101.26 100.44 100.77 2,613,062 -0.17(-0.17%)
Jun 07, 2017 101.01 101.50 100.69 100.94 2,359,529 -0.26(-0.26%)
Jun 06, 2017 101.00 101.71 100.65 101.20 1,992,199 +0.10(+0.10%)
Jun 05, 2017 101.10 101.62 100.89 101.10 3,138,573 +0.12(+0.12%)
Jun 02, 2017 100.12 101.07 98.50 100.98 8,135,692 -2.37(-2.29%)
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.