Automatic Data Processing (NQ: ADP )

189.44 USD +1.24 (+0.66%)
Official Closing Price Updated: 5:08 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 85.41 86.04 84.67 84.69 1,925,252 -0.97(-1.13%)
Feb 26, 2016 86.54 86.57 85.22 85.66 1,402,965 -0.26(-0.30%)
Feb 25, 2016 86.11 86.12 84.83 85.92 1,426,273 +0.66(+0.77%)
Feb 24, 2016 83.92 85.47 83.13 85.26 1,727,228 +0.41(+0.48%)
Feb 23, 2016 86.12 86.48 84.69 84.85 1,863,451 -1.55(-1.79%)
Feb 22, 2016 85.99 86.76 85.94 86.40 1,618,578 +0.84(+0.98%)
Feb 19, 2016 84.82 85.69 84.39 85.56 2,065,341 +0.65(+0.77%)
Feb 18, 2016 85.48 85.70 84.76 84.91 1,563,108 -0.42(-0.49%)
Feb 17, 2016 84.18 85.44 83.90 85.33 1,907,795 +1.55(+1.85%)
Feb 16, 2016 83.05 84.02 82.59 83.78 2,065,408 +2.04(+2.50%)
Feb 12, 2016 81.27 81.74 81.74 81.74 1,518,700 +1.53(+1.91%)
Feb 11, 2016 79.38 80.55 79.20 80.21 2,842,420 -0.62(-0.77%)
Feb 10, 2016 81.82 82.57 80.59 80.83 1,872,768 +0.16(+0.20%)
Feb 09, 2016 80.95 81.69 80.35 80.67 2,247,529 -0.58(-0.71%)
Feb 08, 2016 80.40 81.50 78.98 81.25 2,347,026 -0.06(-0.07%)
Feb 05, 2016 82.80 82.99 80.94 81.31 2,248,295 -1.49(-1.80%)
Feb 04, 2016 82.03 82.90 81.55 82.80 1,822,780 +0.65(+0.79%)
Feb 03, 2016 83.12 83.24 80.81 82.15 3,048,427 -0.02(-0.02%)
Feb 02, 2016 82.73 82.95 81.70 82.17 3,690,293 -0.80(-0.96%)
Feb 01, 2016 80.72 83.42 80.54 82.97 2,837,181 -0.12(-0.14%)
Jan 29, 2016 81.52 83.12 81.17 83.09 2,836,363 +2.34(+2.90%)
Jan 28, 2016 81.00 81.52 80.49 80.75 2,015,593 +0.27(+0.34%)
Jan 27, 2016 80.98 81.83 79.89 80.48 1,719,599 -0.41(-0.51%)
Jan 26, 2016 80.09 81.45 80.05 80.89 1,665,207 +0.80(+1.00%)
Jan 25, 2016 80.37 81.01 79.99 80.09 1,798,479 -1.02(-1.26%)
Jan 22, 2016 80.83 81.18 79.82 81.11 1,940,151 +1.86(+2.35%)
Jan 21, 2016 78.69 79.98 77.77 79.25 2,672,433 +1.03(+1.32%)
Jan 20, 2016 78.09 79.04 76.90 78.22 3,056,544 -0.89(-1.13%)
Jan 19, 2016 78.92 79.46 78.26 79.11 2,522,998 +1.19(+1.53%)
Jan 15, 2016 76.84 77.92 77.92 77.92 2,967,800 -1.07(-1.35%)
Jan 14, 2016 77.60 79.51 77.50 78.99 2,864,121 +1.65(+2.13%)
Jan 13, 2016 79.34 79.80 77.12 77.34 1,860,019 -2.13(-2.68%)
Jan 12, 2016 78.86 79.50 78.43 79.47 1,975,167 +0.96(+1.22%)
Jan 11, 2016 78.45 79.03 77.71 78.51 2,127,341 +0.38(+0.49%)
Jan 08, 2016 78.93 79.25 77.80 78.13 2,486,959 -0.65(-0.83%)
Jan 07, 2016 79.64 80.35 78.46 78.78 5,031,269 -2.48(-3.05%)
Jan 06, 2016 81.08 81.71 80.88 81.26 1,511,025 -1.01(-1.23%)
Jan 05, 2016 82.66 83.21 81.82 82.27 2,036,731 +0.20(+0.24%)
Jan 04, 2016 82.93 83.18 81.25 82.07 2,246,327 -2.65(-3.13%)
Dec 31, 2015 85.78 84.72 84.72 84.72 1,420,100 -1.66(-1.92%)
Dec 30, 2015 86.74 87.10 86.33 86.38 744,493 -0.46(-0.53%)
Dec 29, 2015 86.50 87.25 86.44 86.84 975,897 +1.09(+1.27%)
Dec 28, 2015 85.45 85.92 85.02 85.75 968,014 -0.19(-0.22%)
Dec 24, 2015 85.92 85.94 85.94 85.94 640,200 +0.21(+0.24%)
Dec 23, 2015 85.39 85.96 84.86 85.73 1,056,644 +0.87(+1.03%)
Dec 22, 2015 84.76 85.23 83.66 84.86 1,772,474 +0.72(+0.86%)
Dec 21, 2015 83.81 84.19 83.28 84.14 1,432,790 +0.86(+1.03%)
Dec 18, 2015 84.13 84.68 83.21 83.28 3,879,447 -1.53(-1.80%)
Dec 17, 2015 86.29 86.73 84.76 84.81 1,756,248 -1.39(-1.61%)
Dec 16, 2015 86.06 86.36 84.73 86.20 1,522,304 +0.73(+0.85%)
Dec 15, 2015 85.31 86.07 84.91 85.47 1,830,748 +0.87(+1.03%)
Dec 14, 2015 83.66 84.73 83.24 84.60 1,535,781 +1.27(+1.52%)
Dec 11, 2015 84.29 84.91 83.14 83.33 1,945,425 -2.13(-2.49%)
Dec 10, 2015 85.08 86.30 84.70 85.46 1,748,726 +0.51(+0.60%)
Dec 09, 2015 85.65 86.61 84.48 84.95 1,486,533 -1.37(-1.59%)
Dec 08, 2015 85.78 86.67 85.37 86.32 1,659,841 -0.28(-0.32%)
Dec 07, 2015 87.05 87.37 86.22 86.60 1,295,511 -0.83(-0.95%)
Dec 04, 2015 85.44 87.54 85.44 87.43 1,531,130 +2.17(+2.55%)
Dec 03, 2015 86.96 87.14 84.94 85.26 1,585,311 -1.65(-1.90%)
Dec 02, 2015 87.33 87.90 86.81 86.91 1,586,431 -0.65(-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.