Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 77.18 78.62 76.99 77.71 3,826,636 -0.25(-0.31%)
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%)
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.