Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 70.23 71.61 69.93 71.58 3,292,368 +2.02(+2.90%)
Jan 28, 2016 69.78 70.23 69.34 69.57 2,339,642 +0.23(+0.34%)
Jan 27, 2016 69.76 70.50 68.82 69.33 1,996,060 -0.35(-0.51%)
Jan 26, 2016 69.00 70.17 68.96 69.69 1,932,924 +0.69(+1.00%)
Jan 25, 2016 69.24 69.79 68.91 69.00 2,087,622 -0.88(-1.26%)
Jan 22, 2016 69.63 69.94 68.76 69.88 2,252,071 +1.60(+2.35%)
Jan 21, 2016 67.79 68.90 67.00 68.27 3,102,082 +0.89(+1.32%)
Jan 20, 2016 67.27 68.09 66.25 67.39 3,547,947 -0.77(-1.13%)
Jan 19, 2016 67.99 68.45 67.42 68.15 2,928,623 +1.03(+1.53%)
Jan 15, 2016 66.20 67.13 67.13 67.13 3,444,936 -0.92(-1.35%)
Jan 14, 2016 66.85 68.50 66.77 68.05 3,324,588 +1.42(+2.13%)
Jan 13, 2016 68.35 68.75 66.44 66.63 2,159,056 -1.83(-2.68%)
Jan 12, 2016 67.94 68.49 67.57 68.46 2,292,716 +0.83(+1.22%)
Jan 11, 2016 67.58 68.08 66.95 67.64 2,469,355 +0.33(+0.49%)
Jan 08, 2016 68.00 68.27 67.02 67.31 2,886,790 -0.56(-0.83%)
Jan 07, 2016 68.61 69.22 67.60 67.87 5,840,151 -2.14(-3.05%)
Jan 06, 2016 69.85 70.39 69.68 70.01 1,753,954 -0.87(-1.23%)
Jan 05, 2016 71.21 71.69 70.48 70.88 2,364,178 +0.17(+0.24%)
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.