Indicators

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	101.80	105.05	101.68	102.58	9,489,154	+1.32(+1.30%)
Jul 28, 2017	99.42	101.50	99.20	101.26	9,134,901	+1.51(+1.51%)
Jul 27, 2017	89.29	103.52	89.29	99.75	34,587,616	+8.32(+9.11%)
Jul 26, 2017	89.34	91.49	88.87	91.43	6,512,631	+2.42(+2.71%)
Jul 25, 2017	89.45	89.76	88.60	89.01	3,745,693	-0.31(-0.35%)
Jul 24, 2017	90.01	90.10	88.39	89.32	6,262,202	-0.90(-0.99%)
Jul 21, 2017	88.58	90.53	88.58	90.22	4,314,815	+1.07(+1.20%)
Jul 20, 2017		89.26	88.74	89.15	3,606,182	+0.51(+0.57%)
Jul 19, 2017	87.56	88.92	87.30	88.64	4,263,999	+1.25(+1.43%)
Jul 18, 2017	87.08	87.46	86.71	87.39	2,756,186	-0.34(-0.39%)
Jul 17, 2017	87.46	87.83	87.32	87.73	3,650,830	+0.30(+0.35%)
Jul 14, 2017		87.91	87.34	87.43	3,289,094	-0.24(-0.28%)
Jul 13, 2017	88.41	88.58	87.49	87.67	5,460,044	-0.75(-0.85%)
Jul 12, 2017	88.68	89.25	88.28	88.42	3,577,553	+0.57(+0.65%)
Jul 11, 2017	89.05	89.38	87.26	87.85	5,897,689	-1.57(-1.76%)
Jul 10, 2017	90.58	90.90	89.41	89.42	6,286,350	-1.28(-1.41%)
Jul 07, 2017	89.50	90.93	89.22	90.70	3,215,750	+1.47(+1.64%)
Jul 06, 2017	89.51	89.51	88.68	89.23	3,158,472	-0.54(-0.61%)
Jul 05, 2017	88.69	89.82	87.89	89.78	3,288,278	+1.42(+1.61%)

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.