Automatic Data Processing (NQ: ADP )

268.72 +0.77 (+0.29%)
Streaming Delayed Price Updated: 2:05 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 77.20 77.33 76.68 76.75 2,822,731 -0.09(-0.11%)
Oct 28, 2016 76.47 77.27 76.35 76.84 2,415,239 +0.44(+0.58%)
Oct 27, 2016 77.02 77.08 76.37 76.40 2,011,870 -0.47(-0.61%)
Oct 26, 2016 76.93 77.35 76.72 76.87 1,510,284 -0.27(-0.35%)
Oct 25, 2016 77.19 77.36 76.88 77.14 1,473,622 -0.15(-0.19%)
Oct 24, 2016 77.00 77.41 76.87 77.29 1,163,202 +0.84(+1.10%)
Oct 21, 2016 76.25 76.54 75.36 76.45 1,449,284 -0.11(-0.14%)
Oct 20, 2016 76.88 77.19 76.25 76.56 1,611,099 -0.52(-0.67%)
Oct 19, 2016 77.21 77.34 77.00 77.08 1,028,059 +0.04(+0.06%)
Oct 18, 2016 77.69 77.91 76.98 77.04 1,258,541 +0.12(+0.16%)
Oct 17, 2016 77.21 77.32 76.68 76.91 1,401,138 -0.28(-0.37%)
Oct 14, 2016 76.98 77.63 76.62 77.19 1,566,932 +0.59(+0.77%)
Oct 13, 2016 76.20 76.87 75.78 76.60 1,550,815 +0.02(+0.02%)
Oct 12, 2016 76.07 76.82 75.88 76.59 1,291,914 +0.69(+0.91%)
Oct 11, 2016 77.29 77.29 75.57 75.90 2,227,114 -1.48(-1.91%)
Oct 10, 2016 77.35 77.79 77.26 77.38 1,158,438 +0.35(+0.46%)
Oct 07, 2016 77.40 77.40 76.58 77.03 1,792,304 -0.17(-0.22%)
Oct 06, 2016 76.92 77.32 76.51 77.19 1,521,136 -0.02(-0.02%)
Oct 05, 2016 77.27 77.39 76.77 77.21 1,492,098 +0.36(+0.47%)
Oct 04, 2016 77.42 77.57 76.66 76.85 1,735,187 -0.41(-0.53%)
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.