Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 80.09 80.09 77.94 77.96 4,449,555 -2.44(-3.03%)
Jul 28, 2016 81.51 81.51 80.08 80.39 4,118,550 -2.80(-3.37%)
Jul 27, 2016 83.84 83.90 83.04 83.20 2,339,577 -0.69(-0.83%)
Jul 26, 2016 83.75 84.14 83.33 83.89 1,611,614 +0.38(+0.45%)
Jul 25, 2016 83.40 83.58 83.15 83.51 1,423,829 -0.13(-0.16%)
Jul 22, 2016 83.71 83.86 83.04 83.65 1,393,596 +0.49(+0.59%)
Jul 21, 2016 83.35 83.63 82.72 83.15 1,440,402 -0.45(-0.53%)
Jul 20, 2016 83.75 83.82 83.29 83.60 1,243,852 +0.32(+0.39%)
Jul 19, 2016 83.13 83.30 82.96 83.28 1,056,050 +0.08(+0.09%)
Jul 18, 2016 83.51 83.59 83.09 83.20 1,003,791 -0.11(-0.14%)
Jul 15, 2016 83.87 83.93 83.20 83.31 1,547,246 -0.13(-0.16%)
Jul 14, 2016 83.92 83.94 83.27 83.44 1,518,538 +0.06(+0.07%)
Jul 13, 2016 83.51 83.60 82.97 83.38 1,558,018 +0.29(+0.35%)
Jul 12, 2016 83.77 83.90 83.04 83.09 2,584,961 -0.29(-0.35%)
Jul 11, 2016 83.26 83.82 83.12 83.38 2,079,535 +0.59(+0.71%)
Jul 08, 2016 82.49 82.90 81.95 82.80 2,451,074 +0.85(+1.04%)
Jul 07, 2016 81.66 82.10 81.39 81.95 1,979,498 +0.17(+0.20%)
Jul 05, 2016 81.09 82.08 80.92 81.78 3,355,121 +0.49(+0.60%)
Jul 01, 2016 80.63 81.29 81.29 81.29 2,803,228 +0.77(+0.96%)
Jun 30, 2016 78.33 80.52 77.76 80.52 3,360,024 +2.40(+3.07%)
Jun 29, 2016 77.54 78.30 77.37 78.12 2,595,132 +1.06(+1.38%)
Jun 28, 2016 75.64 77.07 75.38 77.05 2,888,051 +1.98(+2.64%)
Jun 27, 2016 75.32 75.72 74.70 75.07 2,977,381 -0.93(-1.22%)
Jun 24, 2016 75.57 77.55 75.41 76.00 4,614,795 -2.82(-3.58%)
Jun 23, 2016 78.65 78.83 78.11 78.83 1,556,430 +0.98(+1.26%)
Jun 22, 2016 78.58 78.67 77.77 77.84 1,716,536 -0.46(-0.58%)
Jun 21, 2016 78.26 78.46 77.93 78.30 1,968,923 +0.26(+0.34%)
Jun 20, 2016 77.71 78.40 77.62 78.04 2,352,462 +1.25(+1.63%)
Jun 17, 2016 77.20 77.26 76.19 76.78 3,090,695 -0.37(-0.48%)
Jun 16, 2016 76.43 77.29 76.17 77.15 1,676,618 +0.37(+0.48%)
Jun 15, 2016 76.71 77.13 76.45 76.78 2,373,816 +0.11(+0.14%)
Jun 14, 2016 76.22 76.76 76.22 76.68 2,679,618 +0.29(+0.38%)
Jun 13, 2016 76.27 76.84 76.17 76.39 3,641,465 +0.06(+0.08%)
Jun 10, 2016 75.85 76.52 75.83 76.33 1,866,369 -0.47(-0.62%)
Jun 09, 2016 76.27 76.83 76.14 76.80 1,731,718 +0.36(+0.47%)
Jun 08, 2016 75.90 76.45 75.88 76.44 2,050,786 +0.77(+1.02%)
Jun 07, 2016 76.39 76.63 75.60 75.67 2,848,168 -0.71(-0.94%)
Jun 06, 2016 76.24 76.66 76.10 76.38 1,599,102 +0.31(+0.41%)
Jun 03, 2016 76.35 76.35 75.54 76.07 1,607,118 -0.66(-0.86%)
Jun 02, 2016 76.69 76.76 76.23 76.73 1,254,226 -0.03(-0.03%)
Jun 01, 2016 76.31 76.81 76.17 76.76 1,935,310 +0.24(+0.32%)
May 31, 2016 76.98 76.98 76.07 76.51 2,336,755 -0.17(-0.23%)
May 27, 2016 76.43 76.69 76.69 76.69 1,237,556 +0.30(+0.39%)
May 26, 2016 76.12 76.59 75.86 76.39 1,196,775 +0.16(+0.21%)
May 25, 2016 76.37 76.66 76.16 76.24 1,613,060 +0.05(+0.07%)
May 24, 2016 74.90 76.21 74.79 76.18 2,484,245 +1.93(+2.59%)
May 23, 2016 74.47 74.65 74.22 74.26 1,235,296 -0.19(-0.26%)
May 20, 2016 74.44 74.98 74.29 74.45 1,586,525 +0.29(+0.39%)
May 19, 2016 73.83 74.27 73.48 74.16 1,715,030 -0.40(-0.54%)
May 18, 2016 74.28 74.92 73.96 74.56 1,461,155 +0.22(+0.29%)
May 17, 2016 75.20 75.65 74.12 74.35 1,731,836 -1.18(-1.56%)
May 16, 2016 74.94 75.78 74.83 75.52 1,988,832 +0.82(+1.10%)
May 13, 2016 75.28 75.67 74.69 74.70 2,137,621 -0.68(-0.90%)
May 12, 2016 76.05 76.05 75.01 75.38 1,943,150 -0.11(-0.15%)
May 11, 2016 76.82 77.08 75.49 75.50 2,244,085 -1.59(-2.07%)
May 10, 2016 76.16 77.12 75.92 77.09 4,743,332 +1.17(+1.54%)
May 09, 2016 75.91 76.38 75.58 75.92 3,835,365 +0.27(+0.36%)
May 06, 2016 75.03 75.89 74.99 75.65 5,154,157 +0.35(+0.46%)
May 05, 2016 75.50 76.58 75.17 75.30 5,846,487 -1.69(-2.19%)
May 04, 2016 76.93 77.30 76.54 76.99 1,369,300 -0.37(-0.47%)
May 03, 2016 77.69 77.95 76.52 77.36 3,741,018 -0.54(-0.69%)
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.