Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 72.71 72.74 71.96 72.33 2,587,930 -0.39(-0.54%)
May 28, 2015 72.63 72.99 72.42 72.72 1,533,942 +0.05(+0.07%)
May 27, 2015 72.28 72.77 72.13 72.67 2,385,103 +0.41(+0.57%)
May 26, 2015 73.21 73.43 72.08 72.25 2,207,977 -1.18(-1.61%)
May 22, 2015 73.75 73.43 73.43 73.43 1,771,517 -0.38(-0.52%)
May 21, 2015 73.89 74.11 73.65 73.82 1,794,037 -0.14(-0.18%)
May 20, 2015 74.48 74.48 73.94 73.95 2,089,942 -0.40(-0.53%)
May 19, 2015 74.26 74.53 73.94 74.35 2,217,618 +0.36(+0.48%)
May 18, 2015 73.90 74.27 73.60 73.99 1,883,770 -0.25(-0.33%)
May 15, 2015 74.64 74.77 74.02 74.24 1,900,001 -0.19(-0.25%)
May 14, 2015 73.56 74.46 73.18 74.42 2,237,333 +1.42(+1.95%)
May 13, 2015 73.29 73.81 72.91 73.00 2,306,664 -0.38(-0.52%)
May 12, 2015 73.45 73.76 72.61 73.38 1,832,303 -0.38(-0.52%)
May 11, 2015 73.82 74.20 73.64 73.76 2,011,432 -0.12(-0.16%)
May 08, 2015 73.43 74.27 73.39 73.88 1,732,113 +0.89(+1.22%)
May 07, 2015 72.42 73.24 71.88 72.99 1,958,917 +0.75(+1.04%)
May 06, 2015 72.50 72.89 71.72 72.24 1,903,877 -0.17(-0.23%)
May 05, 2015 73.21 73.21 72.02 72.41 1,814,052 -0.75(-1.03%)
May 04, 2015 73.13 73.58 72.84 73.16 2,355,657 +0.40(+0.55%)
May 01, 2015 71.50 72.98 71.49 72.77 2,466,257 +1.26(+1.76%)
Apr 30, 2015 72.08 72.74 71.32 71.51 2,594,376 -0.72(-1.00%)
Apr 29, 2015 71.96 72.69 71.69 72.23 2,263,600 -0.19(-0.26%)
Apr 28, 2015 71.73 72.44 71.36 72.41 1,938,187 +0.77(+1.07%)
Apr 27, 2015 72.25 72.28 71.49 71.64 1,734,335 -0.25(-0.35%)
Apr 24, 2015 72.45 72.45 71.32 71.89 1,403,440 -0.65(-0.90%)
Apr 23, 2015 72.00 72.83 71.91 72.54 1,182,367 +0.38(+0.53%)
Apr 22, 2015 72.01 72.31 71.57 72.16 1,174,662 +0.18(+0.25%)
Apr 21, 2015 72.03 72.84 71.73 71.98 1,835,444 +0.25(+0.35%)
Apr 20, 2015 70.91 71.82 70.71 71.73 1,670,114 +1.07(+1.52%)
Apr 17, 2015 71.59 71.90 70.46 70.65 2,323,873 -1.56(-2.17%)
Apr 16, 2015 72.37 72.53 72.11 72.22 1,730,089 -0.32(-0.44%)
Apr 15, 2015 72.66 72.81 72.41 72.54 1,751,214 +0.12(+0.16%)
Apr 14, 2015 72.52 72.86 72.06 72.42 1,615,882 -0.25(-0.35%)
Apr 13, 2015 72.84 73.33 72.54 72.67 1,574,478 -0.36(-0.49%)
Apr 10, 2015 73.38 73.41 72.88 73.03 2,196,041 -0.22(-0.30%)
Apr 09, 2015 73.12 73.37 72.46 73.25 1,365,940 +0.03(+0.03%)
Apr 08, 2015 72.48 73.33 72.34 73.22 1,570,679 +0.60(+0.83%)
Apr 07, 2015 72.94 73.27 72.59 72.62 1,229,077 -0.33(-0.46%)
Apr 06, 2015 72.45 73.30 72.25 72.95 1,713,943 +0.28(+0.38%)
Apr 02, 2015 72.61 72.67 72.67 72.67 2,009,745 +0.56(+0.77%)
Apr 01, 2015 72.51 72.51 71.33 72.12 1,776,816 -0.32(-0.44%)
Mar 31, 2015 72.19 73.03 72.05 72.44 1,988,799 -0.21(-0.29%)
Mar 30, 2015 71.86 72.89 71.83 72.65 1,347,526 +1.07(+1.49%)
Mar 27, 2015 71.34 71.82 71.22 71.58 1,684,729 +0.19(+0.26%)
Mar 26, 2015 71.27 71.70 70.97 71.40 1,891,521 -0.28(-0.39%)
Mar 25, 2015 73.70 73.72 71.68 71.68 2,018,220 -1.88(-2.56%)
Mar 24, 2015 73.71 74.09 73.55 73.56 1,380,701 -0.29(-0.39%)
Mar 23, 2015 74.45 74.45 73.83 73.85 1,883,444 -0.39(-0.53%)
Mar 20, 2015 74.26 74.44 73.99 74.24 4,869,890 +0.34(+0.46%)
Mar 19, 2015 73.91 74.26 73.82 73.90 2,534,662 +0.02(+0.02%)
Mar 18, 2015 73.27 74.23 72.37 73.88 2,279,464 +0.60(+0.82%)
Mar 17, 2015 73.51 73.86 73.21 73.28 2,348,198 -0.60(-0.81%)
Mar 16, 2015 73.18 74.04 72.91 73.88 1,967,021 +1.24(+1.71%)
Mar 13, 2015 72.82 73.14 72.17 72.64 1,951,484 -0.43(-0.59%)
Mar 12, 2015 72.24 73.16 72.00 73.07 1,407,744 +1.19(+1.65%)
Mar 11, 2015 71.89 72.27 71.59 71.88 2,035,664 +0.27(+0.38%)
Mar 10, 2015 72.37 72.58 71.61 71.61 2,277,570 -1.42(-1.95%)
Mar 09, 2015 72.66 73.16 72.20 73.03 1,762,088 +0.71(+0.98%)
Mar 06, 2015 72.60 73.14 72.19 72.32 2,391,294 -0.63(-0.87%)
Mar 05, 2015 72.82 73.09 72.54 72.95 3,244,582 +0.15(+0.20%)
Mar 04, 2015 74.21 74.59 72.76 72.81 3,931,228 -1.79(-2.40%)
Mar 03, 2015 75.31 75.68 74.28 74.59 3,581,819 -1.24(-1.64%)
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.