Indicators

Automatic Data Processing (NQ: ADP )

248.90 -2.59 (-1.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	102.64	102.92	101.12	101.14	1,801,709	-1.01(-0.99%)
Feb 27, 2018	103.44	104.52	102.14	102.14	1,340,860	-1.25(-1.21%)
Feb 26, 2018	103.37	104.28	103.14	103.40	1,504,490	+0.22(+0.21%)
Feb 23, 2018	101.97	103.32	101.36	103.18	1,776,919	+1.95(+1.92%)
Feb 22, 2018			100.92	101.23	1,378,676	-0.59(-0.58%)
Feb 21, 2018	101.24	103.63	101.24	101.82	2,072,276	+0.61(+0.60%)
Feb 20, 2018	101.46	102.14	100.86	101.22	1,288,382	-0.68(-0.66%)
Feb 16, 2018		101.89	101.89	101.89	0	+0.59(+0.58%)
Feb 15, 2018	99.53	101.41	98.88	101.30	2,039,862	+2.46(+2.48%)
Feb 14, 2018	97.58	98.99	96.34	98.85	1,847,005	+0.78(+0.80%)
Feb 13, 2018	97.33	98.34	96.76	98.07	1,470,294	+0.15(+0.15%)
Feb 12, 2018	98.20	99.33	97.38	97.92	2,325,142	+0.19(+0.20%)
Feb 09, 2018	95.92	98.57	94.37	97.72	4,009,146	+2.79(+2.94%)
Feb 08, 2018		99.59	94.86	94.94	3,255,181	-4.66(-4.68%)
Feb 07, 2018	98.30	101.45	97.95	99.59	2,978,708	+0.53(+0.54%)
Feb 06, 2018	98.58	99.61	96.73	99.06	3,849,020	-1.80(-1.78%)
Feb 05, 2018	104.35	104.92	99.64	100.86	3,284,773	-3.13(-3.01%)
Feb 02, 2018	105.06	106.09	103.92	103.99	3,310,977	-1.62(-1.54%)

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.