Automatic Data Processing (NQ: ADP )

264.14 +7.08 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 73.94 74.48 73.30 73.31 2,224,000 -0.84(-1.13%)
Feb 26, 2016 74.92 74.94 73.78 74.15 1,620,668 -0.22(-0.30%)
Feb 25, 2016 74.54 74.55 73.43 74.38 1,647,593 +0.57(+0.77%)
Feb 24, 2016 72.65 73.99 71.96 73.81 1,995,248 +0.35(+0.48%)
Feb 23, 2016 74.55 74.86 73.31 73.45 2,152,609 -1.34(-1.79%)
Feb 22, 2016 74.44 75.11 74.40 74.79 1,869,738 +0.73(+0.98%)
Feb 19, 2016 73.43 74.18 73.05 74.07 2,385,827 +0.56(+0.77%)
Feb 18, 2016 74.00 74.19 73.37 73.50 1,805,661 -0.36(-0.49%)
Feb 17, 2016 72.87 73.96 72.63 73.87 2,203,834 +1.34(+1.85%)
Feb 16, 2016 71.89 72.73 71.50 72.53 2,385,904 +1.77(+2.50%)
Feb 12, 2016 70.35 70.76 70.76 70.76 1,754,362 +1.32(+1.91%)
Feb 11, 2016 68.72 69.73 68.56 69.44 3,283,488 -0.54(-0.77%)
Feb 10, 2016 70.83 71.48 69.76 69.97 2,163,372 +0.14(+0.20%)
Feb 09, 2016 70.08 70.72 69.55 69.83 2,596,286 -0.50(-0.71%)
Feb 08, 2016 69.60 70.55 68.37 70.34 2,711,222 -0.05(-0.07%)
Feb 05, 2016 71.68 71.84 70.07 70.39 2,597,171 -1.29(-1.80%)
Feb 04, 2016 71.01 71.76 70.60 71.68 2,105,627 +0.56(+0.79%)
Feb 03, 2016 71.95 72.06 69.95 71.11 3,521,462 -0.02(-0.02%)
Feb 02, 2016 71.62 71.81 70.73 71.13 4,262,929 -0.69(-0.96%)
Feb 01, 2016 69.88 72.21 69.72 71.82 3,277,436 -0.10(-0.14%)
Jan 29, 2016 70.57 71.95 70.27 71.93 3,276,491 +2.03(+2.90%)
Jan 28, 2016 70.12 70.57 69.68 69.90 2,328,359 +0.23(+0.34%)
Jan 27, 2016 70.10 70.84 69.16 69.67 1,986,435 -0.35(-0.51%)
Jan 26, 2016 69.33 70.51 69.30 70.02 1,923,603 +0.69(+1.00%)
Jan 25, 2016 69.57 70.13 69.25 69.33 2,077,555 -0.88(-1.26%)
Jan 22, 2016 69.97 70.28 69.09 70.21 2,241,211 +1.61(+2.35%)
Jan 21, 2016 68.12 69.24 67.32 68.60 3,087,124 +0.89(+1.32%)
Jan 20, 2016 67.60 68.42 66.57 67.71 3,530,839 -0.77(-1.12%)
Jan 19, 2016 68.32 68.79 67.75 68.48 2,914,500 +1.03(+1.53%)
Jan 15, 2016 66.52 67.45 67.45 67.45 3,428,324 -0.93(-1.35%)
Jan 14, 2016 67.18 68.83 67.09 68.38 3,308,557 +1.43(+2.13%)
Jan 13, 2016 68.68 69.08 66.76 66.95 2,148,644 -1.84(-2.68%)
Jan 12, 2016 68.27 68.82 67.90 68.79 2,281,660 +0.83(+1.22%)
Jan 11, 2016 67.91 68.41 67.27 67.96 2,457,448 +0.33(+0.49%)
Jan 08, 2016 68.33 68.60 67.35 67.63 2,872,869 -0.56(-0.83%)
Jan 07, 2016 68.94 69.56 67.92 68.20 5,811,989 -2.15(-3.05%)
Jan 06, 2016 70.19 70.73 70.02 70.34 1,745,496 -0.87(-1.23%)
Jan 05, 2016 71.56 72.03 70.82 71.22 2,352,778 +0.17(+0.24%)
Jan 04, 2016 71.79 72.01 70.34 71.05 2,594,897 -2.29(-3.13%)
Dec 31, 2015 74.26 73.34 73.34 73.34 1,640,462 -1.44(-1.92%)
Dec 30, 2015 75.09 75.40 74.73 74.78 860,018 -0.40(-0.53%)
Dec 29, 2015 74.88 75.53 74.83 75.17 1,127,330 +0.94(+1.27%)
Dec 28, 2015 73.97 74.38 73.60 74.23 1,118,224 -0.16(-0.22%)
Dec 24, 2015 74.38 74.40 74.40 74.40 739,542 +0.18(+0.24%)
Dec 23, 2015 73.92 74.41 73.46 74.21 1,220,607 +0.75(+1.03%)
Dec 22, 2015 73.37 73.78 72.42 73.46 2,047,515 +0.62(+0.86%)
Dec 21, 2015 72.55 72.88 72.09 72.84 1,655,121 +0.74(+1.03%)
Dec 18, 2015 72.83 73.31 72.03 72.09 4,481,435 -1.32(-1.80%)
Dec 17, 2015 74.70 75.08 73.37 73.42 2,028,771 -1.20(-1.61%)
Dec 16, 2015 74.50 74.76 73.35 74.62 1,758,525 +0.63(+0.85%)
Dec 15, 2015 73.85 74.51 73.50 73.99 2,114,831 +0.75(+1.03%)
Dec 14, 2015 72.42 73.35 72.06 73.24 1,774,093 +1.10(+1.52%)
Dec 11, 2015 72.97 73.50 71.97 72.14 2,247,303 -1.84(-2.49%)
Dec 10, 2015 73.65 74.71 73.32 73.98 2,020,082 +0.44(+0.60%)
Dec 09, 2015 74.14 74.98 73.13 73.54 1,717,203 -0.73(-0.98%)
Dec 08, 2015 73.80 74.57 73.45 74.27 1,929,250 -0.24(-0.32%)
Dec 07, 2015 74.89 75.17 74.18 74.51 1,505,785 -0.71(-0.95%)
Dec 04, 2015 73.51 75.32 73.51 75.22 1,779,648 +1.87(+2.55%)
Dec 03, 2015 74.82 74.97 73.08 73.35 1,842,623 -1.42(-1.90%)
Dec 02, 2015 75.13 75.63 74.69 74.77 1,843,925 -0.56(-0.74%)
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.