Automatic Data Processing (NQ: ADP )

249.54 +1.21 (+0.49%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 87.74 88.43 87.58 88.32 3,677,877 +0.72(+0.83%)
May 30, 2017 87.32 87.71 86.74 87.60 2,003,933 +0.16(+0.18%)
May 26, 2017 87.34 87.60 87.06 87.44 2,224,413 +0.16(+0.19%)
May 25, 2017 86.51 87.51 86.30 87.28 2,123,991 +1.02(+1.18%)
May 24, 2017 85.84 86.33 85.79 86.26 2,251,849 +0.39(+0.45%)
May 23, 2017 85.73 85.88 85.46 85.87 1,621,436 +0.07(+0.08%)
May 22, 2017 84.96 85.90 84.93 85.80 2,335,741 +0.72(+0.84%)
May 19, 2017 84.84 85.34 84.45 85.08 3,234,592 +0.23(+0.27%)
May 18, 2017 83.82 85.11 83.51 84.85 2,546,901 +0.91(+1.08%)
May 17, 2017 84.29 84.62 83.89 83.95 3,248,414 -0.88(-1.04%)
May 16, 2017 84.89 85.21 84.68 84.83 2,565,377 -0.11(-0.13%)
May 15, 2017 83.70 85.02 83.48 84.94 3,899,187 +1.10(+1.32%)
May 12, 2017 83.32 83.95 83.04 83.83 2,268,716 +0.61(+0.74%)
May 11, 2017 83.28 83.34 82.71 83.22 3,510,934 -0.15(-0.18%)
May 10, 2017 83.66 84.12 82.69 83.37 3,384,502 -0.39(-0.46%)
May 09, 2017 83.37 84.06 82.97 83.76 3,042,779 +0.33(+0.39%)
May 08, 2017 85.84 85.97 83.19 83.43 5,563,392 -2.23(-2.61%)
May 05, 2017 85.71 85.87 85.10 85.66 2,154,384 +0.16(+0.19%)
May 04, 2017 84.82 85.52 84.20 85.50 3,915,371 +1.37(+1.63%)
May 03, 2017 85.37 85.95 82.39 84.13 7,343,943 -5.61(-6.25%)
May 02, 2017 89.89 90.10 89.38 89.73 2,612,650 +0.03(+0.04%)
May 01, 2017 89.98 90.08 89.37 89.70 1,629,837 -0.45(-0.50%)
Apr 28, 2017 90.61 90.83 89.98 90.15 1,867,188 -0.58(-0.64%)
Apr 27, 2017 90.81 91.17 90.29 90.73 1,744,688 +0.26(+0.29%)
Apr 26, 2017 90.17 90.72 89.99 90.47 1,658,767 -0.13(-0.14%)
Apr 25, 2017 90.78 89.80 90.60 1,514,363 +0.75(+0.84%)
Apr 24, 2017 89.73 89.89 88.95 89.85 2,187,258 +1.25(+1.41%)
Apr 21, 2017 88.90 89.28 88.42 88.60 1,772,079 -0.30(-0.34%)
Apr 20, 2017 88.29 89.14 88.20 88.90 1,412,002 +0.84(+0.95%)
Apr 19, 2017 88.09 88.48 87.81 88.06 1,290,085 +0.12(+0.14%)
Apr 18, 2017 87.63 88.41 86.34 87.94 1,820,880 +0.06(+0.07%)
Apr 17, 2017 87.96 88.00 87.45 87.88 1,408,726 +0.52(+0.59%)
Apr 13, 2017 88.23 88.23 87.35 87.36 1,412,520 -0.60(-0.68%)
Apr 12, 2017 87.77 88.09 87.56 87.96 2,100,561 -0.12(-0.14%)
Apr 11, 2017 87.90 88.37 87.42 88.08 1,053,294 -0.04(-0.05%)
Apr 10, 2017 88.14 88.59 87.82 88.12 1,135,879 -0.04(-0.05%)
Apr 07, 2017 87.89 88.36 87.55 88.16 1,855,997 +0.38(+0.43%)
Apr 06, 2017 87.91 87.92 87.53 87.79 1,260,007 -0.16(-0.18%)
Apr 05, 2017 87.84 88.87 87.35 87.94 1,963,384 +0.41(+0.47%)
Apr 04, 2017 87.42 87.60 87.02 87.53 1,325,158 +0.16(+0.18%)
Apr 03, 2017 88.20 88.49 87.16 87.37 1,898,112 -0.97(-1.09%)
Mar 31, 2017 88.12 88.54 87.98 88.34 1,593,294 +0.19(+0.22%)
Mar 30, 2017 88.06 88.38 87.80 88.15 1,420,691 +0.03(+0.04%)
Mar 29, 2017 88.79 88.89 87.90 88.11 2,602,245 -0.99(-1.11%)
Mar 28, 2017 88.46 89.40 88.18 89.11 1,722,369 +0.32(+0.36%)
Mar 27, 2017 88.63 89.09 88.32 88.79 1,743,797 -0.41(-0.45%)
Mar 24, 2017 89.51 89.87 88.92 89.19 1,576,217 -0.12(-0.14%)
Mar 23, 2017 89.29 89.94 88.95 89.31 1,170,876 -0.14(-0.15%)
Mar 22, 2017 89.17 89.50 88.77 89.45 2,330,955 +0.48(+0.54%)
Mar 21, 2017 90.50 90.55 88.85 88.97 1,868,974 -1.15(-1.27%)
Mar 20, 2017 90.74 90.74 89.92 90.11 1,533,930 -0.57(-0.63%)
Mar 17, 2017 89.99 90.75 89.75 90.68 3,350,147 +0.74(+0.82%)
Mar 16, 2017 90.29 90.49 89.64 89.94 1,426,933 -0.36(-0.40%)
Mar 15, 2017 89.96 90.41 89.43 90.30 1,738,837 +0.60(+0.67%)
Mar 14, 2017 90.30 90.38 89.46 89.70 2,142,359 -0.75(-0.83%)
Mar 13, 2017 90.15 90.50 89.85 90.45 2,089,416 +0.25(+0.28%)
Mar 10, 2017 89.61 90.27 89.33 90.20 1,804,433 +0.99(+1.11%)
Mar 09, 2017 89.36 89.80 88.79 89.21 1,614,630 -0.27(-0.30%)
Mar 08, 2017 89.40 89.84 89.16 89.48 1,828,084 +0.01(+0.01%)
Mar 07, 2017 89.70 89.97 89.15 89.47 2,192,830 -0.58(-0.65%)
Mar 06, 2017 89.13 90.09 89.13 90.05 1,955,985 +0.39(+0.43%)
Mar 03, 2017 89.19 89.76 88.92 89.66 1,417,620 +0.37(+0.41%)
Mar 02, 2017 89.36 89.56 89.12 89.30 1,977,992 -0.39(-0.44%)
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.