Skip to main content

Automatic Data Processing (NQ: ADP )

243.07 -3.27 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 100.07 100.07 100.07 0 +1.52(+1.54%)
Mar 28, 2018 99.33 99.82 98.14 98.55 2,918,698 -0.44(-0.45%)
Mar 27, 2018 100.89 101.62 98.46 98.99 8,445,546 -1.59(-1.58%)
Mar 26, 2018 97.84 100.85 97.84 100.58 9,632,682 +4.29(+4.45%)
Mar 23, 2018 100.05 100.91 96.24 96.30 3,920,540 -3.47(-3.48%)
Mar 22, 2018 101.51 102.01 99.71 99.77 2,466,852 -2.84(-2.77%)
Mar 21, 2018 101.90 103.37 101.59 102.61 4,573,229 +0.71(+0.69%)
Mar 20, 2018 101.40 102.33 101.13 101.90 2,222,575 +0.95(+0.94%)
Mar 19, 2018 102.38 103.09 100.13 100.95 2,418,970 -2.36(-2.29%)
Mar 16, 2018 103.22 103.92 102.88 103.31 3,160,700 +0.60(+0.58%)
Mar 15, 2018 101.16 104.13 101.16 102.72 2,750,189 +0.33(+0.33%)
Mar 14, 2018 103.71 104.03 101.83 102.38 2,137,665 -1.14(-1.10%)
Mar 13, 2018 104.36 104.68 103.20 103.52 1,786,068 -0.12(-0.12%)
Mar 12, 2018 104.76 105.09 103.55 103.64 2,184,393 -1.15(-1.09%)
Mar 09, 2018 103.79 104.82 103.37 104.79 2,068,473 +1.65(+1.60%)
Mar 08, 2018 101.43 103.18 101.15 103.14 1,804,159 +2.12(+2.10%)
Mar 07, 2018 101.21 99.72 101.01 1,599,906 -0.20(-0.20%)
Mar 06, 2018 101.39 101.73 100.18 101.22 1,508,018 -0.22(-0.22%)
Mar 05, 2018 98.88 101.82 98.85 101.44 2,245,021 +1.81(+1.81%)
Mar 02, 2018 99.23 99.91 98.39 99.63 1,952,785 -0.17(-0.17%)
Mar 01, 2018 101.14 101.68 98.91 99.79 1,991,432 -1.34(-1.33%)
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%)
Feb 01, 2018 107.51 107.51 104.54 105.61 2,882,545 -2.82(-2.60%)
Jan 31, 2018 105.48 109.84 105.48 108.42 3,894,285 +2.47(+2.33%)
Jan 30, 2018 106.21 106.76 105.82 105.95 1,962,372 +0.04(+0.04%)
Jan 29, 2018 107.01 107.09 105.88 105.91 1,527,785 -1.38(-1.28%)
Jan 26, 2018 106.40 107.56 105.86 107.28 1,328,313 +1.49(+1.41%)
Jan 25, 2018 106.04 106.52 105.33 105.79 1,504,485 -0.20(-0.19%)
Jan 24, 2018 107.61 107.61 105.84 106.00 1,490,996 -1.09(-1.02%)
Jan 23, 2018 106.86 107.68 106.48 107.08 2,951,619 -0.59(-0.55%)
Jan 22, 2018 106.69 107.74 106.60 107.67 1,907,863 +1.17(+1.09%)
Jan 19, 2018 106.28 106.90 105.55 106.50 2,238,513 +0.47(+0.45%)
Jan 18, 2018 106.63 107.78 105.72 106.03 1,552,853 -1.01(-0.94%)
Jan 17, 2018 105.24 107.15 104.87 107.04 2,387,442 +2.33(+2.23%)
Jan 16, 2018 103.94 105.06 103.69 104.71 2,393,640 +0.81(+0.78%)
Jan 12, 2018 103.90 103.90 103.90 0 +1.13(+1.10%)
Jan 11, 2018 103.28 103.29 101.98 102.77 1,319,910 -0.41(-0.40%)
Jan 10, 2018 103.73 103.84 102.65 103.18 2,322,718 -0.97(-0.93%)
Jan 09, 2018 103.26 104.39 103.05 104.15 2,642,368 +0.72(+0.70%)
Jan 08, 2018 103.81 104.00 102.95 103.43 3,059,421 -0.32(-0.30%)
Jan 05, 2018 103.97 104.16 102.84 103.75 1,654,639 -0.06(-0.06%)
Jan 04, 2018 103.16 104.28 103.02 103.81 1,410,411 +0.98(+0.95%)
Jan 03, 2018 101.89 103.22 101.38 102.83 1,734,833 +1.10(+1.09%)
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.