Automatic Data Processing (NQ: ADP )

258.59 -5.36 (-2.03%)
Streaming Delayed Price Updated: 2:27 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 77.00 77.43 76.45 77.04 2,632,395 -0.57(-0.74%)
Apr 28, 2016 76.51 79.17 76.13 77.61 3,390,842 -0.89(-1.13%)
Apr 27, 2016 78.16 78.79 78.06 78.50 2,762,645 +0.29(+0.37%)
Apr 26, 2016 78.24 78.68 77.80 78.21 1,873,384 +0.18(+0.23%)
Apr 25, 2016 78.00 78.07 78.00 78.03 1,312,397 -0.06(-0.08%)
Apr 22, 2016 77.62 78.23 77.43 78.09 1,623,013 +0.26(+0.34%)
Apr 21, 2016 78.94 79.01 77.73 77.83 1,766,698 -0.67(-0.85%)
Apr 20, 2016 78.99 79.08 78.48 78.50 2,179,940 -0.54(-0.68%)
Apr 19, 2016 79.27 79.27 78.63 79.04 2,193,799 +0.03(+0.04%)
Apr 18, 2016 78.36 79.06 78.14 79.01 1,493,580 +0.48(+0.61%)
Apr 15, 2016 79.12 79.12 78.18 78.53 2,009,900 -0.10(-0.12%)
Apr 14, 2016 78.86 78.96 78.36 78.62 2,069,323 +0.02(+0.02%)
Apr 13, 2016 78.87 78.87 78.14 78.61 1,909,693 +0.11(+0.14%)
Apr 12, 2016 78.34 78.54 77.88 78.49 1,726,441 +0.35(+0.45%)
Apr 11, 2016 79.22 79.26 78.13 78.14 1,792,728 -0.54(-0.69%)
Apr 08, 2016 78.68 78.99 78.34 78.68 1,247,568 +0.46(+0.59%)
Apr 07, 2016 78.46 78.79 77.88 78.22 1,900,275 -0.91(-1.14%)
Apr 06, 2016 78.13 79.22 77.82 79.13 2,165,475 +0.95(+1.21%)
Apr 05, 2016 79.00 79.00 77.87 78.18 2,047,671 +0.03(+0.04%)
Apr 04, 2016 78.47 78.74 77.93 78.14 1,353,612 -0.48(-0.61%)
Apr 01, 2016 77.30 78.72 77.30 78.62 1,867,225 +0.48(+0.61%)
Mar 31, 2016 77.59 78.40 77.59 78.14 1,701,794 +0.49(+0.63%)
Mar 30, 2016 78.14 78.20 77.58 77.66 1,729,795 -0.24(-0.31%)
Mar 29, 2016 77.02 77.93 76.87 77.90 1,964,770 +0.98(+1.28%)
Mar 28, 2016 77.35 77.49 76.85 76.92 1,521,266 -0.39(-0.51%)
Mar 24, 2016 76.85 77.31 77.31 77.31 1,188,651 +0.19(+0.25%)
Mar 23, 2016 77.14 77.34 76.84 77.12 1,365,068 -0.10(-0.12%)
Mar 22, 2016 77.34 77.53 77.01 77.21 1,395,565 -0.32(-0.42%)
Mar 21, 2016 76.84 77.81 76.78 77.53 1,808,362 +0.32(+0.42%)
Mar 18, 2016 77.73 77.73 76.67 77.21 3,682,721 -0.17(-0.23%)
Mar 17, 2016 76.45 77.60 76.32 77.39 1,701,536 +1.03(+1.35%)
Mar 16, 2016 75.77 76.55 75.53 76.36 1,249,031 +0.30(+0.39%)
Mar 15, 2016 75.39 76.08 75.27 76.06 1,371,947 +0.04(+0.06%)
Mar 14, 2016 75.62 76.17 75.41 76.02 1,506,168 +0.00(+0.00%)
Mar 11, 2016 75.18 76.21 74.62 76.02 2,139,362 +1.80(+2.43%)
Mar 10, 2016 75.09 75.57 73.48 74.22 1,754,595 -0.45(-0.61%)
Mar 09, 2016 74.33 74.71 74.07 74.67 1,878,908 +0.66(+0.89%)
Mar 08, 2016 74.10 74.57 73.63 74.01 2,030,921 -0.52(-0.70%)
Mar 07, 2016 74.00 74.85 74.00 74.53 1,618,076 -0.09(-0.12%)
Mar 04, 2016 74.37 74.76 73.87 74.61 1,828,289 +0.47(+0.63%)
Mar 03, 2016 73.45 74.21 73.45 74.14 1,964,385 +0.00(+0.00%)
Mar 02, 2016 74.76 74.76 73.59 74.14 2,378,902 -0.97(-1.29%)
Mar 01, 2016 74.12 75.11 73.81 75.11 1,825,036 +1.80(+2.46%)
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%)
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.