Skip to main content

Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 87.18 87.59 87.04 87.39 1,610,577 +0.19(+0.22%)
Mar 30, 2017 87.12 87.44 86.86 87.20 1,436,102 +0.03(+0.04%)
Mar 29, 2017 87.83 87.94 86.95 87.17 2,630,473 -0.98(-1.11%)
Mar 28, 2017 87.51 88.44 87.24 88.15 1,741,053 +0.32(+0.36%)
Mar 27, 2017 87.68 88.13 87.37 87.83 1,762,713 -0.40(-0.45%)
Mar 24, 2017 88.55 88.91 87.96 88.23 1,593,315 -0.12(-0.14%)
Mar 23, 2017 88.33 88.98 88.00 88.35 1,183,577 -0.14(-0.15%)
Mar 22, 2017 88.21 88.54 87.82 88.49 2,356,240 +0.48(+0.54%)
Mar 21, 2017 89.53 89.58 87.90 88.01 1,889,248 -1.14(-1.27%)
Mar 20, 2017 89.76 89.77 88.95 89.15 1,550,570 -0.56(-0.63%)
Mar 17, 2017 89.03 89.78 88.79 89.71 3,386,489 +0.73(+0.82%)
Mar 16, 2017 89.32 89.52 88.68 88.98 1,442,412 -0.36(-0.40%)
Mar 15, 2017 88.99 89.44 88.47 89.34 1,757,700 +0.60(+0.67%)
Mar 14, 2017 89.33 89.41 88.50 88.74 2,165,598 -0.74(-0.83%)
Mar 13, 2017 89.18 89.53 88.88 89.48 2,112,082 +0.25(+0.28%)
Mar 10, 2017 88.65 89.30 88.37 89.23 1,824,007 +0.98(+1.11%)
Mar 09, 2017 88.40 88.83 87.84 88.25 1,632,145 -0.26(-0.30%)
Mar 08, 2017 88.44 88.87 88.20 88.52 1,847,915 +0.01(+0.01%)
Mar 07, 2017 88.74 89.00 88.19 88.51 2,216,617 -0.58(-0.65%)
Mar 06, 2017 88.18 89.13 88.18 89.08 1,977,203 +0.38(+0.43%)
Mar 03, 2017 88.24 88.80 87.96 88.70 1,432,998 +0.37(+0.41%)
Mar 02, 2017 88.40 88.59 88.16 88.34 1,999,449 -0.39(-0.44%)
Mar 01, 2017 87.99 88.88 87.62 88.73 2,153,830 +1.62(+1.86%)
Feb 28, 2017 87.16 87.27 86.78 87.11 2,427,655 -0.07(-0.08%)
Feb 27, 2017 87.37 87.55 86.98 87.17 1,399,983 -0.25(-0.29%)
Feb 24, 2017 86.27 87.44 85.99 87.43 2,090,521 +1.15(+1.34%)
Feb 23, 2017 85.55 86.39 85.30 86.27 1,719,149 +1.04(+1.21%)
Feb 22, 2017 84.11 85.46 84.11 85.24 1,976,347 +1.02(+1.21%)
Feb 21, 2017 84.37 84.53 83.82 84.22 2,473,308 -0.39(-0.46%)
Feb 17, 2017 84.61 84.61 84.61 0 -0.17(-0.20%)
Feb 16, 2017 84.53 84.78 84.20 84.78 1,548,904 +0.20(+0.23%)
Feb 15, 2017 83.94 84.59 83.64 84.59 1,861,108 +0.18(+0.21%)
Feb 14, 2017 83.54 84.54 83.46 84.41 1,902,627 +0.73(+0.87%)
Feb 13, 2017 83.24 83.69 83.24 83.68 1,768,035 +0.65(+0.78%)
Feb 10, 2017 82.93 83.44 82.73 83.03 1,431,026 +0.14(+0.17%)
Feb 09, 2017 82.14 83.18 81.75 82.89 3,982,910 +0.91(+1.11%)
Feb 08, 2017 81.65 82.39 81.53 81.98 1,529,133 +0.25(+0.30%)
Feb 07, 2017 81.91 82.22 81.41 81.73 1,792,299 -0.15(-0.19%)
Feb 06, 2017 82.06 82.40 81.55 81.89 2,085,980 -0.34(-0.41%)
Feb 03, 2017 82.51 82.68 81.92 82.23 3,459,581 +0.47(+0.57%)
Feb 02, 2017 80.83 82.50 80.66 81.76 4,683,513 +0.91(+1.12%)
Feb 01, 2017 81.51 82.61 79.88 80.85 9,440,908 -4.87(-5.68%)
Jan 31, 2017 86.40 86.69 85.54 85.72 3,075,102 -0.83(-0.96%)
Jan 30, 2017 86.21 86.59 85.65 86.56 1,941,838 +0.22(+0.26%)
Jan 27, 2017 86.11 86.71 85.91 86.33 2,125,817 -0.28(-0.32%)
Jan 26, 2017 86.93 87.14 86.58 86.61 2,497,202 -0.56(-0.64%)
Jan 25, 2017 87.82 87.98 86.90 87.17 2,331,957 -0.46(-0.52%)
Jan 24, 2017 86.79 87.73 86.70 87.63 1,988,520 +0.88(+1.02%)
Jan 23, 2017 87.27 87.51 86.46 86.75 1,751,516 -0.88(-1.01%)
Jan 20, 2017 87.43 88.06 87.26 87.63 1,947,633 +0.23(+0.26%)
Jan 19, 2017 87.25 87.65 87.17 87.40 1,803,653 +0.05(+0.06%)
Jan 18, 2017 87.85 87.85 87.20 87.35 1,750,530 -0.14(-0.16%)
Jan 17, 2017 87.70 87.88 87.34 87.49 1,504,418 -0.59(-0.67%)
Jan 13, 2017 88.08 88.08 88.08 0 -0.03(-0.03%)
Jan 12, 2017 87.41 88.21 86.78 88.11 1,822,118 +0.51(+0.58%)
Jan 11, 2017 86.81 87.92 86.81 87.60 2,101,533 +0.85(+0.98%)
Jan 10, 2017 86.79 87.46 86.61 86.75 1,931,314 -0.23(-0.26%)
Jan 09, 2017 87.39 87.63 86.98 86.98 1,624,913 -0.54(-0.62%)
Jan 06, 2017 87.62 87.66 86.81 87.52 2,375,738 +0.06(+0.07%)
Jan 05, 2017 87.82 88.18 86.92 87.46 2,609,905 -0.53(-0.60%)
Jan 04, 2017 87.78 88.26 87.64 87.99 2,943,419 +0.14(+0.15%)
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.