Breaking News Bar

Business News and Information

Automatic Data Processing (NQ: ADP )

161.12 USD -0.79 (-0.49%)
Official Closing Price Updated: 4:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 97.14 97.54 96.03 96.02 2,812,477 -1.02(-1.05%)
Nov 29, 2016 96.71 97.36 96.43 97.04 1,590,936 +0.47(+0.49%)
Nov 28, 2016 96.63 96.94 96.00 96.57 1,938,270 -0.35(-0.36%)
Nov 25, 2016 96.68 97.15 96.50 96.92 724,798 +0.27(+0.28%)
Nov 23, 2016 96.65 96.65 96.65 0 +0.26(+0.27%)
Nov 22, 2016 95.65 96.59 95.34 96.39 2,433,464 +0.80(+0.84%)
Nov 21, 2016 94.47 95.62 94.38 95.59 2,251,978 +1.20(+1.27%)
Nov 18, 2016 94.31 94.60 93.95 94.39 1,636,557 +0.01(+0.01%)
Nov 17, 2016 93.15 94.43 93.09 94.38 2,031,794 +1.11(+1.19%)
Nov 16, 2016 92.34 93.35 91.60 93.27 1,962,015 +0.93(+1.01%)
Nov 15, 2016 92.13 92.62 91.88 92.34 2,034,154 +0.45(+0.49%)
Nov 14, 2016 91.40 92.36 90.90 91.89 2,961,381 +0.81(+0.89%)
Nov 11, 2016 90.94 91.94 90.45 91.08 2,098,022 -0.31(-0.34%)
Nov 10, 2016 91.44 91.89 90.44 91.39 2,555,420 +0.49(+0.54%)
Nov 09, 2016 87.89 91.20 87.58 90.90 2,861,443 -0.25(-0.27%)
Nov 08, 2016 90.75 91.60 90.55 91.15 1,668,288 +0.55(+0.61%)
Nov 07, 2016 90.35 90.86 89.94 90.60 2,244,789 +1.52(+1.71%)
Nov 04, 2016 88.03 89.75 88.03 89.08 2,093,152 -0.25(-0.28%)
Nov 03, 2016 89.97 90.00 88.91 89.33 2,514,517 -0.65(-0.72%)
Nov 02, 2016 88.10 90.89 88.10 89.98 5,357,148 +3.06(+3.52%)
Nov 01, 2016 87.30 87.50 86.53 86.92 3,065,622 -0.14(-0.16%)
Oct 31, 2016 87.57 87.71 86.98 87.06 2,488,570 -0.10(-0.11%)
Oct 28, 2016 86.74 87.65 86.60 87.16 2,129,318 +0.50(+0.58%)
Oct 27, 2016 87.36 87.43 86.63 86.66 1,773,701 -0.53(-0.61%)
Oct 26, 2016 87.26 87.74 87.02 87.19 1,331,494 -0.31(-0.35%)
Oct 25, 2016 87.55 87.75 87.20 87.50 1,299,172 -0.17(-0.19%)
Oct 24, 2016 87.34 87.81 87.19 87.67 1,025,500 +0.95(+1.10%)
Oct 21, 2016 86.49 86.82 85.48 86.72 1,277,715 -0.12(-0.14%)
Oct 20, 2016 87.20 87.56 86.49 86.84 1,420,374 -0.59(-0.67%)
Oct 19, 2016 87.58 87.73 87.34 87.43 906,356 +0.05(+0.06%)
Oct 18, 2016 88.12 88.37 87.32 87.38 1,109,553 +0.14(+0.16%)
Oct 17, 2016 87.58 87.70 86.98 87.24 1,235,269 -0.32(-0.37%)
Oct 14, 2016 87.32 88.05 86.91 87.56 1,381,436 +0.67(+0.77%)
Oct 13, 2016 86.43 87.19 85.95 86.89 1,367,227 +0.02(+0.02%)
Oct 12, 2016 86.28 87.13 86.07 86.87 1,138,975 +0.78(+0.91%)
Oct 11, 2016 87.67 87.67 85.72 86.09 1,963,464 -1.68(-1.91%)
Oct 10, 2016 87.74 88.23 87.63 87.77 1,021,300 +0.40(+0.46%)
Oct 07, 2016 87.79 87.79 86.86 87.37 1,580,128 -0.19(-0.22%)
Oct 06, 2016 87.25 87.70 86.78 87.56 1,341,061 -0.02(-0.02%)
Oct 05, 2016 87.64 87.78 87.08 87.58 1,315,461 +0.41(+0.47%)
Oct 04, 2016 87.82 87.99 86.95 87.17 1,529,772 -0.46(-0.52%)
Oct 03, 2016 88.16 88.16 87.55 87.63 1,364,044 -0.57(-0.65%)
Sep 30, 2016 87.39 88.49 87.17 88.20 2,687,076 +0.99(+1.14%)
Sep 29, 2016 87.41 88.17 87.20 87.21 1,629,019 -0.24(-0.27%)
Sep 28, 2016 89.09 89.09 87.11 87.45 2,094,495 -1.50(-1.69%)
Sep 27, 2016 88.28 89.07 88.10 88.95 1,269,438 +0.76(+0.86%)
Sep 26, 2016 87.91 88.45 87.86 88.19 1,102,582 -0.28(-0.32%)
Sep 23, 2016 88.65 89.24 88.45 88.47 1,431,964 -0.99(-1.11%)
Sep 22, 2016 89.53 89.81 89.17 89.46 1,622,524 +0.58(+0.65%)
Sep 21, 2016 87.82 88.97 87.71 88.88 1,796,977 +1.09(+1.24%)
Sep 20, 2016 87.12 88.09 87.12 87.79 1,738,728 +1.23(+1.42%)
Sep 19, 2016 87.09 87.40 86.45 86.56 1,690,886 -0.19(-0.22%)
Sep 16, 2016 87.15 87.18 86.21 86.75 2,632,442 -0.73(-0.83%)
Sep 15, 2016 86.48 87.79 86.23 87.48 1,452,086 +0.79(+0.91%)
Sep 14, 2016 86.86 87.24 86.45 86.69 1,173,229 +0.00(+0.00%)
Sep 13, 2016 87.32 87.79 86.36 86.69 1,939,880 -1.45(-1.65%)
Sep 12, 2016 86.46 88.24 86.33 88.14 1,893,661 +1.57(+1.81%)
Sep 09, 2016 88.57 88.99 86.55 86.57 2,013,806 -2.90(-3.24%)
Sep 08, 2016 89.71 90.07 89.33 89.47 1,241,788 -0.49(-0.54%)
Sep 07, 2016 89.20 89.99 89.15 89.96 1,228,772 +0.10(+0.11%)
Sep 06, 2016 89.72 90.14 89.44 89.86 1,728,777 -0.53(-0.59%)
Sep 02, 2016 90.88 90.39 90.39 90.39 1,737,100 -0.24(-0.26%)
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.
 
bottom clear