Automatic Data Processing (NQ: ADP )

174.08 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 88.36 88.65 86.96 86.99 3,040,209 -1.37(-1.55%)
Oct 29, 2015 87.91 88.53 86.57 88.36 2,476,242 +0.45(+0.51%)
Oct 28, 2015 88.32 89.25 86.90 87.91 3,400,797 -2.42(-2.68%)
Oct 27, 2015 90.11 90.38 89.09 90.33 2,031,642 +0.22(+0.24%)
Oct 26, 2015 90.23 90.67 89.73 90.11 2,297,383 -0.42(-0.46%)
Oct 23, 2015 90.00 90.60 89.68 90.53 1,833,003 +0.84(+0.94%)
Oct 22, 2015 87.93 89.82 87.72 89.69 2,104,282 +2.24(+2.56%)
Oct 21, 2015 87.70 88.48 87.32 87.45 1,609,229 +0.03(+0.03%)
Oct 20, 2015 87.06 87.62 86.95 87.42 1,309,225 +0.12(+0.14%)
Oct 19, 2015 86.57 87.60 86.50 87.30 1,439,545 +0.61(+0.70%)
Oct 16, 2015 86.30 86.98 85.92 86.69 1,844,495 +0.72(+0.84%)
Oct 15, 2015 85.62 85.97 84.93 85.97 1,233,892 +0.83(+0.97%)
Oct 14, 2015 85.30 85.90 84.94 85.14 1,227,649 -0.02(-0.02%)
Oct 13, 2015 85.21 85.71 84.87 85.16 1,402,319 -0.52(-0.61%)
Oct 12, 2015 85.03 85.77 85.03 85.68 1,045,736 +0.44(+0.52%)
Oct 09, 2015 85.36 85.99 84.98 85.24 2,190,100 +0.12(+0.14%)
Oct 08, 2015 83.56 85.44 83.22 85.12 2,131,284 +1.47(+1.76%)
Oct 07, 2015 82.59 83.86 82.59 83.65 1,717,687 +1.21(+1.47%)
Oct 06, 2015 82.46 82.91 82.23 82.44 1,887,814 -0.26(-0.31%)
Oct 05, 2015 82.20 83.03 81.89 82.70 1,904,594 +1.34(+1.65%)
Oct 02, 2015 79.80 81.38 78.74 81.36 2,738,077 +0.47(+0.58%)
Oct 01, 2015 80.91 81.18 80.00 80.89 2,209,067 +0.53(+0.66%)
Sep 30, 2015 80.14 80.43 79.29 80.36 2,674,438 +1.27(+1.61%)
Sep 29, 2015 78.56 79.28 78.30 79.09 2,046,194 +0.47(+0.60%)
Sep 28, 2015 79.98 80.43 78.53 78.62 1,835,774 -1.68(-2.09%)
Sep 25, 2015 80.44 81.47 79.37 80.30 2,231,761 +0.72(+0.90%)
Sep 24, 2015 78.61 79.87 78.12 79.58 1,793,852 +0.21(+0.26%)
Sep 23, 2015 79.36 79.78 78.87 79.37 1,157,639 +0.18(+0.23%)
Sep 22, 2015 78.44 79.31 78.19 79.19 1,753,064 -0.71(-0.89%)
Sep 21, 2015 79.38 80.38 79.06 79.90 1,671,406 +0.89(+1.13%)
Sep 18, 2015 78.56 79.99 78.54 79.01 3,876,446 -0.42(-0.53%)
Sep 17, 2015 79.68 80.67 79.21 79.43 2,013,052 -0.16(-0.20%)
Sep 16, 2015 78.93 79.80 78.76 79.59 1,739,625 +0.70(+0.89%)
Sep 15, 2015 77.92 79.29 77.70 78.89 1,706,312 +1.13(+1.45%)
Sep 14, 2015 78.48 78.74 77.57 77.76 1,411,292 -0.55(-0.70%)
Sep 11, 2015 77.28 78.37 77.21 78.31 1,508,926 +0.39(+0.50%)
Sep 10, 2015 77.10 78.78 77.08 77.92 2,214,576 +0.41(+0.53%)
Sep 09, 2015 78.49 78.97 77.33 77.51 3,022,701 -0.69(-0.88%)
Sep 08, 2015 77.34 78.25 77.02 78.20 1,764,401 +2.05(+2.69%)
Sep 04, 2015 76.24 76.15 76.15 76.15 1,858,800 -1.40(-1.81%)
Sep 03, 2015 77.10 78.09 77.02 77.55 1,952,093 +0.46(+0.60%)
Sep 02, 2015 76.45 77.11 75.45 77.09 2,689,466 +1.99(+2.65%)
Sep 01, 2015 75.46 76.11 74.66 75.10 2,658,259 -2.22(-2.87%)
Aug 31, 2015 77.86 78.40 77.11 77.32 2,364,536 -1.09(-1.39%)
Aug 28, 2015 77.76 78.80 77.75 78.41 2,596,739 +0.38(+0.49%)
Aug 27, 2015 78.32 78.87 76.47 78.03 3,004,532 +0.23(+0.30%)
Aug 26, 2015 75.62 77.89 74.96 77.80 4,492,909 +4.28(+5.82%)
Aug 25, 2015 78.50 78.61 73.46 73.52 3,564,961 -2.76(-3.62%)
Aug 24, 2015 75.21 77.78 64.29 76.28 6,545,621 -2.95(-3.72%)
Aug 21, 2015 81.84 82.33 79.23 79.23 3,103,859 -3.48(-4.21%)
Aug 20, 2015 83.71 84.01 82.75 82.71 2,275,383 -1.76(-2.08%)
Aug 19, 2015 84.39 85.21 84.05 84.47 1,874,898 -0.22(-0.26%)
Aug 18, 2015 84.32 85.15 84.08 84.69 2,615,335 -0.01(-0.01%)
Aug 17, 2015 82.82 84.77 82.58 84.70 3,366,649 +1.71(+2.06%)
Aug 14, 2015 82.16 83.17 81.94 82.99 2,018,368 +0.54(+0.65%)
Aug 13, 2015 81.52 82.99 81.32 82.45 2,000,830 +0.90(+1.10%)
Aug 12, 2015 80.74 81.70 80.15 81.55 1,871,449 +0.22(+0.27%)
Aug 11, 2015 81.26 81.90 80.75 81.33 1,938,365 -0.27(-0.33%)
Aug 10, 2015 81.01 81.96 81.00 81.60 2,032,083 +1.31(+1.63%)
Aug 07, 2015 80.18 80.46 79.71 80.29 1,162,306 -0.01(-0.01%)
Aug 06, 2015 81.78 81.88 80.08 80.30 1,505,398 -1.54(-1.88%)
Aug 05, 2015 81.78 82.07 81.00 81.84 1,964,135 +1.16(+1.44%)
Aug 04, 2015 80.54 81.39 80.14 80.68 2,749,239 +0.57(+0.71%)
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.