Automatic Data Processing (NQ: ADP )

212.06 USD -0.92 (-0.43%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.