Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 105.31 108.68 105.20 106.12 9,172,117 +1.36(+1.30%)
Jul 28, 2017 102.86 105.01 102.63 104.76 8,829,699 +1.56(+1.51%)
Jul 27, 2017 92.37 107.10 92.37 103.20 33,432,026 +8.61(+9.11%)
Jul 26, 2017 92.43 94.66 91.95 94.59 6,295,041 +2.50(+2.71%)
Jul 25, 2017 92.54 92.86 91.67 92.09 3,620,548 -0.32(-0.35%)
Jul 24, 2017 93.12 93.21 91.44 92.41 6,052,979 -0.93(-0.99%)
Jul 21, 2017 91.64 93.66 91.64 93.34 4,170,655 +1.11(+1.20%)
Jul 20, 2017 92.35 91.80 92.23 3,485,697 +0.53(+0.57%)
Jul 19, 2017 90.59 91.99 90.32 91.70 4,121,536 +1.29(+1.43%)
Jul 18, 2017 90.09 90.48 89.70 90.41 2,664,101 -0.35(-0.39%)
Jul 17, 2017 90.48 90.86 90.34 90.77 3,528,854 +0.31(+0.35%)
Jul 14, 2017 90.94 90.36 90.45 3,179,204 -0.25(-0.28%)
Jul 13, 2017 91.47 91.64 90.52 90.70 5,277,622 -0.78(-0.85%)
Jul 12, 2017 91.75 92.34 91.33 91.48 3,458,025 +0.59(+0.65%)
Jul 11, 2017 92.13 92.47 90.27 90.89 5,700,645 -1.62(-1.76%)
Jul 10, 2017 93.71 94.04 92.50 92.52 6,076,320 -1.32(-1.41%)
Jul 07, 2017 92.60 94.08 92.30 93.84 3,108,311 +1.52(+1.64%)
Jul 06, 2017 92.60 92.60 91.75 92.32 3,052,946 -0.56(-0.61%)
Jul 05, 2017 91.76 92.93 90.93 92.88 3,178,415 +1.47(+1.61%)
Jul 03, 2017 92.05 90.95 91.41 1,782,735 -0.04(-0.04%)
Jun 30, 2017 91.20 91.76 90.82 91.44 3,314,993 +0.89(+0.99%)
Jun 29, 2017 91.39 91.52 90.20 90.55 4,257,517 -1.09(-1.19%)
Jun 28, 2017 90.86 91.78 89.75 91.64 3,288,316 +1.05(+1.16%)
Jun 27, 2017 90.89 91.58 90.58 90.59 3,229,373 -0.63(-0.69%)
Jun 26, 2017 90.73 91.28 90.53 91.22 2,703,215 +0.71(+0.79%)
Jun 23, 2017 91.06 90.39 90.51 3,177,015 -0.45(-0.49%)
Jun 22, 2017 91.65 91.65 90.47 90.95 2,606,702 -0.53(-0.58%)
Jun 21, 2017 92.59 92.59 91.08 91.48 3,459,744 +0.02(+0.02%)
Jun 20, 2017 91.50 92.27 91.43 91.46 4,022,655 -1.45(-1.57%)
Jun 19, 2017 92.58 92.96 92.15 92.92 2,263,030 +0.55(+0.60%)
Jun 16, 2017 90.72 92.57 90.72 92.36 4,003,093 +1.18(+1.29%)
Jun 15, 2017 90.03 91.30 89.78 91.19 1,813,911 +0.82(+0.91%)
Jun 14, 2017 91.20 91.31 89.99 90.36 3,002,731 -0.55(-0.61%)
Jun 13, 2017 90.69 91.10 90.48 90.92 2,642,302 +0.29(+0.32%)
Jun 12, 2017 89.58 90.64 89.27 90.62 2,274,615 +1.28(+1.43%)
Jun 09, 2017 90.02 90.37 89.11 89.35 4,788,827 -0.59(-0.65%)
Jun 08, 2017 90.24 90.38 89.64 89.94 2,927,848 -0.15(-0.17%)
Jun 07, 2017 90.15 90.59 89.86 90.09 2,643,773 +0.28(+0.31%)
Jun 06, 2017 89.63 90.27 89.32 89.81 2,244,836 +0.09(+0.10%)
Jun 05, 2017 89.72 90.19 89.53 89.72 3,536,585 +0.11(+0.12%)
Jun 02, 2017 88.85 89.70 87.41 89.62 9,167,406 -2.10(-2.29%)
Jun 01, 2017 91.41 91.76 90.53 91.72 2,740,448 +0.87(+0.96%)
May 31, 2017 90.25 90.96 90.09 90.85 3,575,490 +0.75(+0.83%)
May 30, 2017 89.82 90.22 89.22 90.10 1,948,146 +0.16(+0.18%)
May 26, 2017 89.84 90.10 89.55 89.94 2,162,488 +0.17(+0.19%)
May 25, 2017 88.99 90.01 88.77 89.78 2,064,861 +1.05(+1.18%)
May 24, 2017 88.29 88.80 88.24 88.73 2,189,160 +0.40(+0.45%)
May 23, 2017 88.19 88.34 87.91 88.33 1,576,297 +0.07(+0.08%)
May 22, 2017 87.40 88.36 87.36 88.26 2,270,717 +0.74(+0.84%)
May 19, 2017 87.27 87.79 86.87 87.52 3,144,544 +0.24(+0.27%)
May 18, 2017 86.22 87.55 85.91 87.28 2,475,998 +0.93(+1.08%)
May 17, 2017 86.70 87.04 86.29 86.35 3,157,982 -0.91(-1.04%)
May 16, 2017 87.32 87.65 87.10 87.25 2,493,960 -0.12(-0.13%)
May 15, 2017 86.09 87.45 85.87 87.37 3,790,639 +1.14(+1.32%)
May 12, 2017 85.70 86.35 85.42 86.23 2,205,557 +0.63(+0.74%)
May 11, 2017 85.67 85.73 85.08 85.60 3,413,194 -0.15(-0.18%)
May 10, 2017 86.06 86.53 85.06 85.76 3,290,282 -0.40(-0.46%)
May 09, 2017 85.76 86.47 85.35 86.15 2,958,071 +0.34(+0.39%)
May 08, 2017 88.30 88.44 85.57 85.82 5,408,514 -2.30(-2.61%)
May 05, 2017 88.17 88.33 87.54 88.12 2,094,408 +0.17(+0.19%)
May 04, 2017 87.25 87.97 86.61 87.95 3,806,371 +1.41(+1.63%)
May 03, 2017 87.81 88.41 84.75 86.54 7,139,496 -5.77(-6.25%)
May 02, 2017 92.46 92.68 91.94 92.30 2,539,917 +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.