Automatic Data Processing (NQ: ADP )

264.84 -5.06 (-1.87%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 98.47 98.72 97.85 98.56 3,922,333 +0.00(+0.00%)
Sep 29, 2017 98.37 98.94 98.27 98.56 1,360,143 +0.27(+0.28%)
Sep 28, 2017 98.39 98.73 97.41 98.29 2,151,509 -0.56(-0.57%)
Sep 27, 2017 97.85 99.12 97.49 98.85 4,268,986 +1.24(+1.27%)
Sep 26, 2017 98.41 98.74 97.58 97.61 1,708,346 -0.50(-0.51%)
Sep 25, 2017 97.29 98.18 96.85 98.11 5,622,991 +0.59(+0.61%)
Sep 22, 2017 95.95 97.86 95.83 97.51 2,001,407 +1.24(+1.28%)
Sep 21, 2017 96.54 96.80 96.21 96.28 1,674,962 -0.04(-0.04%)
Sep 20, 2017 97.04 97.31 95.85 96.31 2,741,751 -0.59(-0.60%)
Sep 19, 2017 96.42 97.11 96.20 96.90 1,996,075 +0.84(+0.87%)
Sep 18, 2017 96.31 96.43 95.79 96.06 3,928,403 -0.21(-0.22%)
Sep 15, 2017 96.37 97.18 95.79 96.27 3,457,011 -0.01(-0.01%)
Sep 14, 2017 96.14 96.67 95.86 96.28 2,134,612 -0.37(-0.38%)
Sep 13, 2017 97.26 97.34 96.61 96.65 2,113,595 -0.65(-0.67%)
Sep 12, 2017 96.51 97.99 95.92 97.30 3,412,176 +0.38(+0.39%)
Sep 11, 2017 98.12 98.27 96.33 96.92 6,294,128 -0.82(-0.84%)
Sep 08, 2017 97.74 98.67 97.29 97.74 3,466,149 -0.46(-0.47%)
Sep 07, 2017 97.74 98.71 97.48 98.20 4,348,567 +1.30(+1.34%)
Sep 06, 2017 96.00 97.86 95.62 96.90 5,769,463 +1.45(+1.52%)
Sep 05, 2017 95.64 96.46 95.01 95.45 6,005,379 -0.82(-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.