Automatic Data Processing (NQ: ADP )

192.90 USD -4.60 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 105.03 105.28 104.29 104.49 1,610,922 -0.67(-0.64%)
Apr 27, 2017 105.26 105.68 104.65 105.16 1,505,235 +0.30(+0.29%)
Apr 26, 2017 104.51 105.15 104.31 104.86 1,431,106 -0.15(-0.14%)
Apr 25, 2017 105.22 104.09 105.01 1,306,521 +0.87(+0.84%)
Apr 24, 2017 104.00 104.19 103.10 104.14 1,887,063 +1.45(+1.41%)
Apr 21, 2017 103.04 103.48 102.49 102.69 1,528,866 -0.35(-0.34%)
Apr 20, 2017 102.34 103.32 102.23 103.04 1,218,209 +0.97(+0.95%)
Apr 19, 2017 102.10 102.56 101.78 102.07 1,113,025 +0.14(+0.14%)
Apr 18, 2017 101.57 102.47 100.08 101.93 1,570,970 +0.07(+0.07%)
Apr 17, 2017 101.95 102.00 101.36 101.86 1,215,383 +0.60(+0.59%)
Apr 13, 2017 102.26 102.26 101.24 101.26 1,218,656 -0.69(-0.68%)
Apr 12, 2017 101.73 102.10 101.49 101.95 1,812,265 -0.14(-0.14%)
Apr 11, 2017 101.88 102.43 101.33 102.09 908,733 -0.05(-0.05%)
Apr 10, 2017 102.16 102.68 101.79 102.14 979,983 -0.05(-0.05%)
Apr 07, 2017 101.87 102.42 101.48 102.19 1,601,267 +0.44(+0.43%)
Apr 06, 2017 101.89 101.91 101.45 101.75 1,087,075 -0.18(-0.18%)
Apr 05, 2017 101.81 103.01 101.24 101.93 1,693,915 +0.48(+0.47%)
Apr 04, 2017 101.33 101.53 100.86 101.45 1,143,284 +0.18(+0.18%)
Apr 03, 2017 102.23 102.57 101.02 101.27 1,637,602 -1.12(-1.09%)
Mar 31, 2017 102.14 102.62 101.98 102.39 1,374,619 +0.22(+0.22%)
Mar 30, 2017 102.07 102.44 101.77 102.17 1,225,705 +0.04(+0.04%)
Mar 29, 2017 102.91 103.03 101.88 102.13 2,245,094 -1.15(-1.11%)
Mar 28, 2017 102.53 103.62 102.21 103.28 1,485,979 +0.37(+0.36%)
Mar 27, 2017 102.73 103.26 102.37 102.91 1,504,466 -0.47(-0.45%)
Mar 24, 2017 103.75 104.17 103.06 103.38 1,359,886 -0.14(-0.14%)
Mar 23, 2017 103.49 104.25 103.10 103.52 1,010,177 -0.16(-0.15%)
Mar 22, 2017 103.35 103.74 102.89 103.68 2,011,038 +0.56(+0.54%)
Mar 21, 2017 104.90 104.96 102.99 103.12 1,612,463 -1.33(-1.27%)
Mar 20, 2017 105.17 105.18 104.22 104.45 1,323,403 -0.66(-0.63%)
Mar 17, 2017 104.31 105.19 104.03 105.11 2,890,349 +0.86(+0.82%)
Mar 16, 2017 104.65 104.89 103.90 104.25 1,231,091 -0.42(-0.40%)
Mar 15, 2017 104.27 104.79 103.65 104.67 1,500,187 +0.70(+0.67%)
Mar 14, 2017 104.66 104.76 103.69 103.97 1,848,326 -0.87(-0.83%)
Mar 13, 2017 104.49 104.90 104.14 104.84 1,802,650 +0.29(+0.28%)
Mar 10, 2017 103.87 104.63 103.54 104.55 1,556,780 +1.15(+1.11%)
Mar 09, 2017 103.57 104.08 102.92 103.40 1,393,027 -0.31(-0.30%)
Mar 08, 2017 103.62 104.13 103.34 103.71 1,577,185 -0.56(-0.54%)
Mar 07, 2017 104.54 104.85 103.90 104.27 1,881,528 -0.68(-0.65%)
Mar 06, 2017 103.88 105.00 103.88 104.95 1,678,307 +0.45(+0.43%)
Mar 03, 2017 103.95 104.61 103.63 104.50 1,216,370 +0.43(+0.41%)
Mar 02, 2017 104.14 104.37 103.86 104.07 1,697,190 -0.46(-0.44%)
Mar 01, 2017 103.66 104.71 103.23 104.53 1,828,233 +1.91(+1.86%)
Feb 28, 2017 102.68 102.81 102.24 102.62 2,060,663 -0.08(-0.08%)
Feb 27, 2017 102.93 103.14 102.47 102.70 1,188,346 -0.30(-0.29%)
Feb 24, 2017 101.63 103.01 101.30 103.00 1,774,494 +1.36(+1.34%)
Feb 23, 2017 100.79 101.78 100.49 101.64 1,459,263 +1.22(+1.21%)
Feb 22, 2017 99.09 100.68 99.09 100.42 1,677,580 +1.20(+1.21%)
Feb 21, 2017 99.39 99.59 98.75 99.22 2,099,415 -0.46(-0.46%)
Feb 17, 2017 99.68 99.68 99.68 0 -0.20(-0.20%)
Feb 16, 2017 99.59 99.88 99.19 99.88 1,314,754 +0.23(+0.23%)
Feb 15, 2017 98.89 99.65 98.54 99.65 1,579,762 +0.21(+0.21%)
Feb 14, 2017 98.42 99.60 98.32 99.44 1,615,005 +0.86(+0.87%)
Feb 13, 2017 98.06 98.60 98.06 98.58 1,500,759 +0.76(+0.78%)
Feb 10, 2017 97.70 98.30 97.46 97.82 1,214,696 +0.17(+0.17%)
Feb 09, 2017 96.77 97.99 96.31 97.65 3,380,808 +1.07(+1.11%)
Feb 08, 2017 96.19 97.06 96.05 96.58 1,297,972 +0.29(+0.30%)
Feb 07, 2017 96.50 96.86 95.91 96.29 1,521,355 -0.18(-0.19%)
Feb 06, 2017 96.68 97.07 96.07 96.47 1,770,640 -0.40(-0.41%)
Feb 03, 2017 97.21 97.40 96.51 96.87 2,936,592 +0.55(+0.57%)
Feb 02, 2017 95.23 97.19 95.03 96.32 3,975,500 +1.07(+1.12%)
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.