Breaking News Bar

Business News and Information

Automatic Data Processing (NQ: ADP )

161.98 USD +0.95 (+0.59%)
Official Closing Price Updated: 6:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 112.98 114.77 112.90 114.46 7,298,160 +1.13(+1.00%)
Nov 29, 2017 111.14 114.48 110.82 113.33 3,920,895 +2.11(+1.90%)
Nov 28, 2017 110.20 111.44 110.14 111.22 2,224,880 +1.08(+0.98%)
Nov 27, 2017 110.41 110.64 109.83 110.14 1,466,782 +0.12(+0.11%)
Nov 24, 2017 110.09 110.43 109.51 110.02 868,554 -0.19(-0.17%)
Nov 22, 2017 110.41 110.73 109.79 110.21 2,107,626 -0.35(-0.32%)
Nov 21, 2017 111.14 111.35 110.31 110.56 1,725,238 +0.03(+0.03%)
Nov 20, 2017 111.18 111.38 110.40 110.53 1,402,799 -0.53(-0.48%)
Nov 17, 2017 110.98 111.22 110.27 111.06 1,969,482 +0.03(+0.03%)
Nov 16, 2017 111.00 111.48 110.47 111.03 1,870,377 +0.37(+0.33%)
Nov 15, 2017 112.20 112.23 110.38 110.66 1,555,166 -1.42(-1.27%)
Nov 14, 2017 111.31 112.23 110.94 112.08 1,992,004 +0.55(+0.49%)
Nov 13, 2017 110.98 112.06 110.55 111.53 3,716,817 +0.44(+0.40%)
Nov 10, 2017 111.71 112.13 110.95 111.09 2,107,868 -0.88(-0.79%)
Nov 09, 2017 112.04 113.15 110.77 111.97 1,514,982 -0.62(-0.55%)
Nov 08, 2017 112.93 113.42 112.52 112.59 1,462,814 -0.16(-0.14%)
Nov 07, 2017 110.33 112.90 109.44 112.75 4,406,479 +1.42(+1.28%)
Nov 06, 2017 111.72 112.19 110.26 111.33 2,915,549 -0.91(-0.81%)
Nov 03, 2017 114.57 114.70 111.84 112.24 2,906,579 -2.10(-1.84%)
Nov 02, 2017 115.00 115.49 112.12 114.34 3,603,898 -1.06(-0.92%)
Nov 01, 2017 116.40 116.77 114.69 115.40 2,751,596 -0.86(-0.74%)
Oct 31, 2017 116.88 117.14 116.01 116.26 1,822,715 -0.72(-0.62%)
Oct 30, 2017 118.09 118.17 116.55 116.98 1,381,724 -1.27(-1.07%)
Oct 27, 2017 116.90 118.47 116.28 118.25 1,590,605 +0.95(+0.81%)
Oct 26, 2017 117.26 117.85 116.71 117.30 1,606,304 +0.96(+0.83%)
Oct 25, 2017 116.28 116.72 115.14 116.34 1,807,886 -0.12(-0.10%)
Oct 24, 2017 116.69 117.30 116.06 116.46 2,148,478 -0.55(-0.47%)
Oct 23, 2017 116.26 117.80 115.46 117.01 2,090,491 +1.08(+0.93%)
Oct 20, 2017 114.99 116.08 114.56 115.93 1,705,113 +1.31(+1.14%)
Oct 19, 2017 113.95 114.65 113.29 114.62 1,128,547 +0.69(+0.61%)
Oct 18, 2017 113.69 114.47 113.55 113.93 1,406,215 +0.21(+0.18%)
Oct 17, 2017 114.10 114.13 113.24 113.72 1,369,551 -0.86(-0.75%)
Oct 16, 2017 113.91 114.72 113.66 114.58 1,060,995 +0.72(+0.63%)
Oct 13, 2017 114.18 114.40 114.12 113.86 1,239,310 +0.27(+0.24%)
Oct 12, 2017 112.99 113.64 112.91 113.59 1,132,738 +0.50(+0.44%)
Oct 11, 2017 114.26 114.39 112.41 113.09 1,655,750 -1.02(-0.89%)
Oct 10, 2017 113.62 114.14 113.19 114.11 1,010,887 +0.54(+0.48%)
Oct 09, 2017 113.45 114.06 113.16 113.57 1,884,442 +0.09(+0.08%)
Oct 06, 2017 113.51 113.73 112.59 113.48 1,674,522 -0.09(-0.08%)
Oct 05, 2017 111.92 113.63 111.48 113.57 1,908,955 +2.17(+1.95%)
Oct 04, 2017 110.65 111.44 109.70 111.40 1,906,242 +0.69(+0.62%)
Oct 03, 2017 109.66 110.98 109.35 110.71 1,843,482 +1.39(+1.27%)
Oct 02, 2017 109.22 109.50 108.53 109.32 3,536,242 +0.00(+0.00%)
Sep 29, 2017 109.11 109.74 109.00 109.32 1,226,259 +0.30(+0.28%)
Sep 28, 2017 109.13 109.51 108.05 109.02 1,939,728 -0.62(-0.57%)
Sep 27, 2017 108.53 109.94 108.13 109.64 3,848,773 +1.37(+1.27%)
Sep 26, 2017 109.15 109.52 108.23 108.27 1,540,187 -0.55(-0.51%)
Sep 25, 2017 107.91 108.90 107.42 108.82 5,069,498 +0.66(+0.61%)
Sep 22, 2017 106.43 108.55 106.29 108.16 1,804,401 +1.37(+1.28%)
Sep 21, 2017 107.08 107.37 106.71 106.79 1,510,089 -0.04(-0.04%)
Sep 20, 2017 107.63 107.94 106.32 106.83 2,471,870 -0.65(-0.60%)
Sep 19, 2017 106.95 107.71 106.70 107.48 1,799,594 +0.93(+0.87%)
Sep 18, 2017 106.83 106.96 106.25 106.55 3,541,715 -0.23(-0.22%)
Sep 15, 2017 106.89 107.79 106.25 106.78 3,116,724 -0.01(-0.01%)
Sep 14, 2017 106.64 107.23 106.33 106.79 1,924,494 -0.41(-0.38%)
Sep 13, 2017 107.88 107.97 107.16 107.20 1,905,546 -0.72(-0.67%)
Sep 12, 2017 107.05 108.69 106.39 107.92 3,076,302 +0.42(+0.39%)
Sep 11, 2017 108.83 109.00 106.85 107.50 5,674,572 -0.91(-0.84%)
Sep 08, 2017 108.41 109.44 107.91 108.41 3,124,962 -0.51(-0.47%)
Sep 07, 2017 108.41 109.49 108.12 108.92 3,920,520 +0.87(+0.81%)
Sep 06, 2017 107.05 109.12 106.62 108.05 5,174,112 +1.62(+1.52%)
Sep 05, 2017 106.64 107.56 105.94 106.43 5,385,683 -0.92(-0.86%)
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