Automatic Data Processing (NQ: ADP )

266.09 +1.95 (+0.74%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 77.20 77.33 76.68 76.75 2,822,731 -0.09(-0.11%)
Oct 28, 2016 76.47 77.27 76.35 76.84 2,415,239 +0.44(+0.58%)
Oct 27, 2016 77.02 77.08 76.37 76.40 2,011,870 -0.47(-0.61%)
Oct 26, 2016 76.93 77.35 76.72 76.87 1,510,284 -0.27(-0.35%)
Oct 25, 2016 77.19 77.36 76.88 77.14 1,473,622 -0.15(-0.19%)
Oct 24, 2016 77.00 77.41 76.87 77.29 1,163,202 +0.84(+1.10%)
Oct 21, 2016 76.25 76.54 75.36 76.45 1,449,284 -0.11(-0.14%)
Oct 20, 2016 76.88 77.19 76.25 76.56 1,611,099 -0.52(-0.67%)
Oct 19, 2016 77.21 77.34 77.00 77.08 1,028,059 +0.04(+0.06%)
Oct 18, 2016 77.69 77.91 76.98 77.04 1,258,541 +0.12(+0.16%)
Oct 17, 2016 77.21 77.32 76.68 76.91 1,401,138 -0.28(-0.37%)
Oct 14, 2016 76.98 77.63 76.62 77.19 1,566,932 +0.59(+0.77%)
Oct 13, 2016 76.20 76.87 75.78 76.60 1,550,815 +0.02(+0.02%)
Oct 12, 2016 76.07 76.82 75.88 76.59 1,291,914 +0.69(+0.91%)
Oct 11, 2016 77.29 77.29 75.57 75.90 2,227,114 -1.48(-1.91%)
Oct 10, 2016 77.35 77.79 77.26 77.38 1,158,438 +0.35(+0.46%)
Oct 07, 2016 77.40 77.40 76.58 77.03 1,792,304 -0.17(-0.22%)
Oct 06, 2016 76.92 77.32 76.51 77.19 1,521,136 -0.02(-0.02%)
Oct 05, 2016 77.27 77.39 76.77 77.21 1,492,098 +0.36(+0.47%)
Oct 04, 2016 77.42 77.57 76.66 76.85 1,735,187 -0.41(-0.53%)
Oct 03, 2016 77.72 77.72 77.19 77.26 1,547,205 -0.50(-0.65%)
Sep 30, 2016 77.04 78.01 76.85 77.76 3,047,892 +0.87(+1.14%)
Sep 29, 2016 77.06 77.73 76.87 76.89 1,847,760 -0.21(-0.27%)
Sep 28, 2016 78.54 78.54 76.80 77.10 2,375,740 -1.32(-1.69%)
Sep 27, 2016 77.83 78.53 77.67 78.42 1,439,896 +0.67(+0.86%)
Sep 26, 2016 77.50 77.98 77.46 77.75 1,250,634 -0.25(-0.32%)
Sep 23, 2016 78.16 78.68 77.98 78.00 1,624,245 -0.87(-1.11%)
Sep 22, 2016 78.93 79.18 78.61 78.87 1,840,393 +0.51(+0.65%)
Sep 21, 2016 77.42 78.44 77.33 78.36 2,038,272 +0.96(+1.24%)
Sep 20, 2016 76.81 77.66 76.81 77.40 1,972,201 +1.08(+1.42%)
Sep 19, 2016 76.78 77.05 76.22 76.31 1,917,935 -0.17(-0.22%)
Sep 16, 2016 76.83 76.86 76.00 76.48 2,985,921 -0.64(-0.83%)
Sep 15, 2016 76.24 77.40 76.02 77.12 1,647,069 +0.70(+0.91%)
Sep 14, 2016 76.58 76.91 76.22 76.43 1,330,768 +0.00(+0.00%)
Sep 13, 2016 76.98 77.40 76.14 76.43 2,200,363 -1.28(-1.65%)
Sep 12, 2016 76.22 77.79 76.11 77.71 2,147,938 +1.38(+1.81%)
Sep 09, 2016 78.08 78.46 76.30 76.32 2,284,216 -2.56(-3.24%)
Sep 08, 2016 79.09 79.41 78.75 78.88 1,408,533 -0.43(-0.54%)
Sep 07, 2016 78.64 79.34 78.60 79.31 1,393,769 +0.56(+0.71%)
Sep 06, 2016 78.63 79.00 78.39 78.75 1,972,548 -0.46(-0.59%)
Sep 02, 2016 79.65 79.22 79.22 79.22 1,982,045 -0.21(-0.26%)
Sep 01, 2016 78.90 79.43 78.58 79.43 2,026,000 +0.72(+0.91%)
Aug 31, 2016 78.60 78.90 78.36 78.71 1,484,101 +0.02(+0.02%)
Aug 30, 2016 78.71 78.93 78.44 78.69 1,508,885 +0.18(+0.22%)
Aug 29, 2016 78.74 79.14 78.43 78.52 1,265,105 -0.18(-0.22%)
Aug 26, 2016 78.84 79.40 78.28 78.69 1,558,419 +0.02(+0.02%)
Aug 25, 2016 78.63 78.86 78.26 78.68 1,196,918 +0.08(+0.10%)
Aug 24, 2016 78.71 78.80 78.47 78.60 1,279,885 -0.26(-0.33%)
Aug 23, 2016 78.95 79.04 78.68 78.86 1,348,518 +0.06(+0.08%)
Aug 22, 2016 78.72 78.90 78.47 78.80 1,267,030 +0.05(+0.07%)
Aug 19, 2016 78.46 78.85 78.09 78.75 1,639,183 +0.02(+0.02%)
Aug 18, 2016 78.50 78.79 78.34 78.73 1,169,939 +0.44(+0.56%)
Aug 17, 2016 78.70 78.75 77.82 78.29 2,023,552 -0.20(-0.26%)
Aug 16, 2016 78.91 79.10 78.48 78.49 1,072,474 -0.69(-0.87%)
Aug 15, 2016 79.30 79.46 79.02 79.18 1,048,924 +0.19(+0.24%)
Aug 12, 2016 78.90 79.23 78.89 78.99 1,060,766 -0.24(-0.30%)
Aug 11, 2016 78.96 79.45 78.89 79.23 1,569,871 +0.32(+0.40%)
Aug 10, 2016 78.82 78.98 78.45 78.91 1,257,419 +0.06(+0.08%)
Aug 09, 2016 78.39 79.18 78.39 78.85 1,520,506 +0.46(+0.59%)
Aug 08, 2016 78.52 78.77 78.16 78.39 2,089,191 -0.20(-0.26%)
Aug 05, 2016 78.00 78.63 77.60 78.59 2,235,549 +1.10(+1.43%)
Aug 04, 2016 77.22 77.70 77.15 77.48 1,693,310 +0.19(+0.25%)
Aug 03, 2016 77.34 77.39 76.73 77.29 2,566,865 +0.19(+0.25%)
Aug 02, 2016 77.74 77.95 77.00 77.10 2,720,700 -0.61(-0.79%)
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.