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 (%)
May 31, 2017 86.80 87.48 86.63 87.37 3,717,995 +0.72(+0.83%)
May 30, 2017 86.38 86.76 85.80 86.65 2,025,792 +0.15(+0.18%)
May 26, 2017 86.39 86.65 86.12 86.50 2,248,677 +0.16(+0.19%)
May 25, 2017 85.57 86.56 85.37 86.33 2,147,159 +1.01(+1.18%)
May 24, 2017 84.91 85.40 84.86 85.33 2,276,412 +0.38(+0.45%)
May 23, 2017 84.81 84.95 84.54 84.94 1,639,123 +0.07(+0.08%)
May 22, 2017 84.05 84.97 84.01 84.87 2,361,219 +0.71(+0.84%)
May 19, 2017 83.93 84.42 83.54 84.17 3,269,874 +0.23(+0.27%)
May 18, 2017 82.91 84.19 82.61 83.94 2,574,682 +0.90(+1.08%)
May 17, 2017 83.38 83.71 82.98 83.04 3,283,847 -0.87(-1.04%)
May 16, 2017 83.97 84.29 83.77 83.91 2,593,360 -0.11(-0.13%)
May 15, 2017 82.79 84.10 82.58 84.02 3,941,720 +1.09(+1.32%)
May 12, 2017 82.42 83.04 82.14 82.93 2,293,463 +0.61(+0.74%)
May 11, 2017 82.38 82.44 81.82 82.32 3,549,231 -0.14(-0.18%)
May 10, 2017 82.76 83.21 81.80 82.47 3,421,420 -0.38(-0.46%)
May 09, 2017 82.47 83.15 82.08 82.85 3,075,969 +0.32(+0.39%)
May 08, 2017 84.92 85.05 82.29 82.53 5,624,077 -2.21(-2.61%)
May 05, 2017 84.79 84.94 84.18 84.74 2,177,884 +0.16(+0.19%)
May 04, 2017 83.90 84.60 83.29 84.58 3,958,079 +1.36(+1.63%)
May 03, 2017 84.45 85.02 81.50 83.22 7,424,050 -5.55(-6.25%)
May 02, 2017 88.92 89.13 88.42 88.77 2,641,148 +0.03(+0.04%)
May 01, 2017 89.01 89.11 88.41 88.73 1,647,615 -0.44(-0.50%)
Apr 28, 2017 89.64 89.85 89.01 89.18 1,887,555 -0.57(-0.64%)
Apr 27, 2017 89.83 90.19 89.31 89.75 1,763,719 +0.26(+0.29%)
Apr 26, 2017 89.19 89.74 89.02 89.49 1,676,861 -0.13(-0.14%)
Apr 25, 2017 89.80 88.83 89.62 1,530,881 +0.74(+0.84%)
Apr 24, 2017 88.76 88.92 87.99 88.88 2,211,116 +1.24(+1.41%)
Apr 21, 2017 87.94 88.31 87.47 87.64 1,791,408 -0.30(-0.34%)
Apr 20, 2017 87.34 88.18 87.25 87.94 1,427,404 +0.83(+0.95%)
Apr 19, 2017 87.14 87.53 86.86 87.11 1,304,157 +0.12(+0.14%)
Apr 18, 2017 86.68 87.45 85.41 86.99 1,840,743 +0.06(+0.07%)
Apr 17, 2017 87.01 87.05 86.50 86.93 1,424,093 +0.51(+0.59%)
Apr 13, 2017 87.27 87.27 86.40 86.42 1,427,928 -0.59(-0.68%)
Apr 12, 2017 86.82 87.14 86.62 87.01 2,123,474 -0.12(-0.14%)
Apr 11, 2017 86.95 87.42 86.48 87.13 1,064,784 -0.04(-0.05%)
Apr 10, 2017 87.19 87.63 86.87 87.17 1,148,269 -0.04(-0.05%)
Apr 07, 2017 86.94 87.41 86.61 87.21 1,876,242 +0.38(+0.43%)
Apr 06, 2017 86.96 86.97 86.58 86.84 1,273,751 -0.15(-0.18%)
Apr 05, 2017 86.89 87.91 86.40 86.99 1,984,800 +0.41(+0.47%)
Apr 04, 2017 86.48 86.65 86.08 86.58 1,339,613 +0.15(+0.18%)
Apr 03, 2017 87.25 87.54 86.21 86.43 1,918,817 -0.96(-1.09%)
Mar 31, 2017 87.17 87.58 87.03 87.38 1,610,673 +0.19(+0.22%)
Mar 30, 2017 87.11 87.43 86.85 87.20 1,436,187 +0.03(+0.04%)
Mar 29, 2017 87.83 87.93 86.95 87.16 2,630,630 -0.98(-1.11%)
Mar 28, 2017 87.50 88.43 87.23 88.14 1,741,157 +0.32(+0.36%)
Mar 27, 2017 87.67 88.13 87.37 87.83 1,762,818 -0.40(-0.45%)
Mar 24, 2017 88.54 88.90 87.96 88.23 1,593,410 -0.12(-0.14%)
Mar 23, 2017 88.32 88.97 87.99 88.35 1,183,648 -0.14(-0.15%)
Mar 22, 2017 88.20 88.54 87.81 88.48 2,356,381 +0.48(+0.54%)
Mar 21, 2017 89.53 89.58 87.90 88.01 1,889,361 -1.14(-1.27%)
Mar 20, 2017 89.76 89.77 88.95 89.14 1,550,662 -0.56(-0.63%)
Mar 17, 2017 89.02 89.77 88.78 89.71 3,386,690 +0.73(+0.82%)
Mar 16, 2017 89.31 89.52 88.67 88.97 1,442,498 -0.36(-0.40%)
Mar 15, 2017 88.99 89.43 88.46 89.33 1,757,804 +0.60(+0.67%)
Mar 14, 2017 89.32 89.41 88.49 88.73 2,165,727 -0.74(-0.83%)
Mar 13, 2017 89.18 89.53 88.88 89.47 2,112,208 +0.25(+0.28%)
Mar 10, 2017 88.65 89.30 88.37 89.23 1,824,116 +0.98(+1.11%)
Mar 09, 2017 88.39 88.83 87.84 88.25 1,632,242 -0.26(-0.30%)
Mar 08, 2017 88.43 88.87 88.19 88.51 1,848,025 +0.01(+0.01%)
Mar 07, 2017 88.73 88.99 88.19 88.50 2,216,749 -0.58(-0.65%)
Mar 06, 2017 88.17 89.12 88.17 89.08 1,977,321 +0.38(+0.43%)
Mar 03, 2017 88.23 88.79 87.96 88.70 1,433,083 +0.36(+0.41%)
Mar 02, 2017 88.39 88.59 88.15 88.33 1,999,568 -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.