Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 92.50 91.39 91.85 1,774,138 -0.04(-0.04%)
Jun 30, 2017 91.64 92.20 91.26 91.89 3,299,008 +0.90(+0.99%)
Jun 29, 2017 91.83 91.96 90.64 90.99 4,236,987 -1.09(-1.19%)
Jun 28, 2017 91.30 92.23 90.18 92.08 3,272,459 +1.06(+1.16%)
Jun 27, 2017 91.33 92.02 91.02 91.03 3,213,800 -0.64(-0.69%)
Jun 26, 2017 91.17 91.72 90.97 91.66 2,690,180 +0.72(+0.79%)
Jun 23, 2017 91.50 90.83 90.95 3,161,695 -0.45(-0.49%)
Jun 22, 2017 92.09 92.09 90.91 91.39 2,594,133 -0.53(-0.58%)
Jun 21, 2017 93.04 93.04 91.52 91.92 3,443,061 +0.02(+0.02%)
Jun 20, 2017 91.94 92.72 91.87 91.91 4,003,257 -1.46(-1.57%)
Jun 19, 2017 93.03 93.41 92.60 93.37 2,252,117 +0.56(+0.60%)
Jun 16, 2017 91.16 93.02 91.16 92.81 3,983,789 +1.18(+1.29%)
Jun 15, 2017 90.47 91.74 90.22 91.63 1,805,164 +0.83(+0.91%)
Jun 14, 2017 91.64 91.75 90.43 90.80 2,988,252 -0.56(-0.61%)
Jun 13, 2017 91.12 91.55 90.92 91.36 2,629,560 +0.30(+0.32%)
Jun 12, 2017 90.01 91.08 89.70 91.06 2,263,647 +1.28(+1.43%)
Jun 09, 2017 90.45 90.81 89.55 89.78 4,765,735 -0.59(-0.65%)
Jun 08, 2017 90.68 90.82 90.08 90.37 2,913,730 -0.15(-0.17%)
Jun 07, 2017 90.59 91.03 90.30 90.52 2,631,024 +0.28(+0.31%)
Jun 06, 2017 90.07 90.71 89.76 90.25 2,234,011 +0.09(+0.10%)
Jun 05, 2017 90.16 90.62 89.97 90.16 3,519,531 +0.11(+0.12%)
Jun 02, 2017 89.28 90.13 87.84 90.05 9,123,199 -2.11(-2.29%)
Jun 01, 2017 91.85 92.21 90.97 92.16 2,727,233 +0.87(+0.96%)
May 31, 2017 90.69 91.41 90.52 91.29 3,558,248 +0.75(+0.83%)
May 30, 2017 90.25 90.66 89.65 90.54 1,938,752 +0.16(+0.18%)
May 26, 2017 90.27 90.54 89.99 90.38 2,152,061 +0.17(+0.19%)
May 25, 2017 89.42 90.45 89.20 90.21 2,054,904 +1.05(+1.18%)
May 24, 2017 88.72 89.23 88.67 89.16 2,178,604 +0.40(+0.45%)
May 23, 2017 88.61 88.77 88.34 88.76 1,568,696 +0.07(+0.08%)
May 22, 2017 87.82 88.78 87.78 88.69 2,259,767 +0.74(+0.84%)
May 19, 2017 87.70 88.21 87.29 87.95 3,129,381 +0.24(+0.27%)
May 18, 2017 86.63 87.97 86.32 87.70 2,464,059 +0.94(+1.08%)
May 17, 2017 87.12 87.46 86.71 86.77 3,142,753 -0.91(-1.04%)
May 16, 2017 87.74 88.07 87.53 87.68 2,481,933 -0.12(-0.13%)
May 15, 2017 86.51 87.87 86.29 87.79 3,772,360 +1.14(+1.32%)
May 12, 2017 86.12 86.77 85.83 86.65 2,194,922 +0.63(+0.74%)
May 11, 2017 86.08 86.14 85.49 86.02 3,396,735 -0.15(-0.18%)
May 10, 2017 86.47 86.95 85.48 86.17 3,274,416 -0.40(-0.46%)
May 09, 2017 86.17 86.88 85.76 86.57 2,943,807 +0.34(+0.39%)
May 08, 2017 88.73 88.86 85.98 86.23 5,382,433 -2.31(-2.61%)
May 05, 2017 88.60 88.76 87.96 88.54 2,084,309 +0.17(+0.19%)
May 04, 2017 87.67 88.40 87.03 88.37 3,788,017 +1.42(+1.63%)
May 03, 2017 88.24 88.84 85.16 86.96 7,105,069 -5.80(-6.25%)
May 02, 2017 92.91 93.13 92.39 92.75 2,527,669 +0.04(+0.04%)
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.