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 (%)
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%)
Sep 01, 2017 95.54 96.48 95.38 96.27 2,447,865 +0.79(+0.83%)
Aug 31, 2017 95.50 95.79 95.03 95.48 2,341,993 +0.48(+0.51%)
Aug 30, 2017 94.42 95.34 93.86 95.00 9,847,117 +0.73(+0.77%)
Aug 29, 2017 93.26 94.47 93.05 94.27 2,847,793 +0.32(+0.34%)
Aug 28, 2017 94.06 94.38 93.74 93.95 1,846,922 +0.15(+0.16%)
Aug 25, 2017 94.05 94.55 93.68 93.80 3,845,520 +0.00(+0.00%)
Aug 24, 2017 92.91 94.35 92.69 93.80 3,391,341 +1.01(+1.09%)
Aug 23, 2017 92.76 93.20 92.20 92.78 14,710,877 -0.23(-0.25%)
Aug 22, 2017 94.05 94.25 92.69 93.02 3,317,285 +0.74(+0.81%)
Aug 21, 2017 93.73 94.02 92.23 92.27 4,813,932 -1.36(-1.46%)
Aug 18, 2017 93.45 94.13 92.76 93.64 5,910,865 -0.24(-0.26%)
Aug 17, 2017 99.27 99.50 93.82 93.88 14,472,142 -5.76(-5.78%)
Aug 16, 2017 100.28 100.34 99.14 99.64 2,808,899 -0.43(-0.43%)
Aug 15, 2017 98.67 100.24 98.14 100.07 6,463,138 +1.69(+1.72%)
Aug 14, 2017 98.06 98.59 97.66 98.37 12,011,257 +0.79(+0.81%)
Aug 11, 2017 97.55 98.36 97.12 97.58 5,172,979 -0.08(-0.08%)
Aug 10, 2017 97.57 98.51 96.77 97.66 5,442,721 -0.68(-0.69%)
Aug 09, 2017 97.61 98.74 96.91 98.34 9,355,098 +1.03(+1.06%)
Aug 08, 2017 100.62 100.94 96.92 97.31 10,828,601 -3.28(-3.26%)
Aug 07, 2017 99.99 102.24 99.78 100.59 4,474,525 +0.70(+0.70%)
Aug 04, 2017 101.79 102.17 98.74 99.90 9,042,539 -0.34(-0.34%)
Aug 03, 2017 101.96 102.10 99.55 100.24 10,039,382 -3.12(-3.02%)
Aug 02, 2017 103.72 104.42 102.34 103.36 11,120,685 -1.37(-1.31%)
Aug 01, 2017 106.53 107.06 104.33 104.73 6,258,078 -1.91(-1.79%)
Jul 31, 2017 105.82 109.20 105.71 106.64 9,127,888 +1.37(+1.30%)
Jul 28, 2017 103.36 105.52 103.13 105.27 8,787,121 +1.57(+1.51%)
Jul 27, 2017 92.82 107.62 92.82 103.70 33,270,812 +8.65(+9.11%)
Jul 26, 2017 92.87 95.12 92.39 95.04 6,264,685 +2.51(+2.71%)
Jul 25, 2017 92.99 93.31 92.11 92.53 3,603,089 -0.32(-0.35%)
Jul 24, 2017 93.57 93.66 91.89 92.86 6,023,790 -0.93(-0.99%)
Jul 21, 2017 92.08 94.11 92.08 93.79 4,150,544 +1.11(+1.20%)
Jul 20, 2017 92.79 92.25 92.68 3,468,889 +0.53(+0.57%)
Jul 19, 2017 91.03 92.43 90.76 92.15 4,101,662 +1.30(+1.43%)
Jul 18, 2017 90.52 90.92 90.14 90.85 2,651,254 -0.35(-0.39%)
Jul 17, 2017 90.92 91.30 90.78 91.21 3,511,838 +0.31(+0.35%)
Jul 14, 2017 91.38 90.79 90.89 3,163,873 -0.25(-0.28%)
Jul 13, 2017 91.91 92.08 90.95 91.14 5,252,172 -0.78(-0.85%)
Jul 12, 2017 92.19 92.78 91.77 91.92 3,441,350 +0.59(+0.65%)
Jul 11, 2017 92.58 92.91 90.71 91.33 5,673,155 -1.63(-1.76%)
Jul 10, 2017 94.17 94.50 92.95 92.96 6,047,019 -1.33(-1.41%)
Jul 07, 2017 93.04 94.53 92.75 94.29 3,093,322 +1.52(+1.64%)
Jul 06, 2017 93.05 93.05 92.19 92.77 3,038,224 -0.56(-0.61%)
Jul 05, 2017 92.20 93.38 91.37 93.33 3,163,088 +1.48(+1.61%)
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.