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 (%)
Oct 31, 2016 76.83 76.95 76.31 76.38 2,836,408 -0.09(-0.11%)
Oct 28, 2016 76.10 76.90 75.98 76.47 2,426,942 +0.44(+0.58%)
Oct 27, 2016 76.65 76.71 76.00 76.03 2,021,619 -0.47(-0.61%)
Oct 26, 2016 76.56 76.98 76.35 76.50 1,517,602 -0.27(-0.35%)
Oct 25, 2016 76.81 76.99 76.51 76.77 1,480,763 -0.15(-0.19%)
Oct 24, 2016 76.63 77.04 76.50 76.92 1,168,838 +0.83(+1.10%)
Oct 21, 2016 75.88 76.17 75.00 76.09 1,456,307 -0.11(-0.14%)
Oct 20, 2016 76.51 76.82 75.88 76.19 1,618,906 -0.52(-0.67%)
Oct 19, 2016 76.84 76.97 76.63 76.71 1,033,041 +0.04(+0.06%)
Oct 18, 2016 77.31 77.53 76.61 76.66 1,264,640 +0.12(+0.16%)
Oct 17, 2016 76.84 76.94 76.31 76.54 1,407,928 -0.28(-0.37%)
Oct 14, 2016 76.61 77.25 76.25 76.82 1,574,525 +0.59(+0.77%)
Oct 13, 2016 75.83 76.50 75.41 76.23 1,558,330 +0.02(+0.02%)
Oct 12, 2016 75.70 76.45 75.51 76.22 1,298,174 +0.68(+0.91%)
Oct 11, 2016 76.92 76.92 75.21 75.53 2,237,906 -1.47(-1.91%)
Oct 10, 2016 76.98 77.41 76.88 77.01 1,164,051 +0.35(+0.46%)
Oct 07, 2016 77.02 77.02 76.21 76.66 1,800,989 -0.17(-0.22%)
Oct 06, 2016 76.55 76.94 76.14 76.82 1,528,507 -0.02(-0.02%)
Oct 05, 2016 76.89 77.02 76.40 76.84 1,499,328 +0.36(+0.47%)
Oct 04, 2016 77.05 77.20 76.29 76.48 1,743,595 -0.40(-0.52%)
Oct 03, 2016 77.35 77.35 76.81 76.88 1,554,702 -0.50(-0.65%)
Sep 30, 2016 76.67 77.64 76.48 77.38 3,062,660 +0.87(+1.14%)
Sep 29, 2016 76.69 77.36 76.50 76.52 1,856,714 -0.21(-0.27%)
Sep 28, 2016 78.16 78.16 76.43 76.73 2,387,252 -1.32(-1.69%)
Sep 27, 2016 77.45 78.15 77.30 78.04 1,446,873 +0.67(+0.86%)
Sep 26, 2016 77.13 77.60 77.09 77.38 1,256,694 -0.25(-0.32%)
Sep 23, 2016 77.78 78.30 77.60 77.62 1,632,116 -0.87(-1.11%)
Sep 22, 2016 78.55 78.80 78.23 78.49 1,849,311 +0.51(+0.65%)
Sep 21, 2016 77.05 78.06 76.95 77.98 2,048,148 +0.96(+1.24%)
Sep 20, 2016 76.44 77.29 76.44 77.02 1,981,757 +1.08(+1.42%)
Sep 19, 2016 76.41 76.68 75.85 75.94 1,927,228 -0.17(-0.22%)
Sep 16, 2016 76.46 76.49 75.64 76.11 3,000,390 -0.64(-0.83%)
Sep 15, 2016 75.87 77.02 75.66 76.75 1,655,050 +0.69(+0.91%)
Sep 14, 2016 76.21 76.54 75.85 76.06 1,337,216 +0.00(+0.00%)
Sep 13, 2016 76.61 77.02 75.77 76.06 2,211,025 -1.27(-1.65%)
Sep 12, 2016 75.86 77.42 75.74 77.33 2,158,346 +1.38(+1.81%)
Sep 09, 2016 77.71 78.08 75.94 75.95 2,295,284 -2.54(-3.24%)
Sep 08, 2016 78.71 79.02 78.38 78.50 1,415,358 -0.43(-0.54%)
Sep 07, 2016 78.26 78.95 78.22 78.93 1,400,523 +0.55(+0.71%)
Sep 06, 2016 78.25 78.62 78.01 78.38 1,982,106 -0.46(-0.59%)
Sep 02, 2016 79.26 78.84 78.84 78.84 1,991,649 -0.21(-0.26%)
Sep 01, 2016 78.51 79.05 78.20 79.05 2,035,817 +0.72(+0.91%)
Aug 31, 2016 78.22 78.52 77.98 78.33 1,491,292 +0.02(+0.02%)
Aug 30, 2016 78.33 78.55 78.06 78.31 1,516,196 +0.17(+0.22%)
Aug 29, 2016 78.36 78.76 78.05 78.14 1,271,235 -0.17(-0.22%)
Aug 26, 2016 78.46 79.02 77.90 78.31 1,565,971 +0.02(+0.02%)
Aug 25, 2016 78.25 78.48 77.89 78.30 1,202,718 +0.08(+0.10%)
Aug 24, 2016 78.33 78.42 78.10 78.22 1,286,087 -0.26(-0.33%)
Aug 23, 2016 78.57 78.66 78.31 78.48 1,355,052 +0.06(+0.08%)
Aug 22, 2016 78.34 78.51 78.10 78.42 1,273,169 +0.05(+0.07%)
Aug 19, 2016 78.08 78.47 77.71 78.37 1,647,126 +0.02(+0.02%)
Aug 18, 2016 78.12 78.41 77.97 78.35 1,175,608 +0.44(+0.56%)
Aug 17, 2016 78.32 78.38 77.44 77.91 2,033,357 -0.20(-0.26%)
Aug 16, 2016 78.53 78.72 78.10 78.11 1,077,671 -0.69(-0.87%)
Aug 15, 2016 78.92 79.07 78.64 78.80 1,054,006 +0.19(+0.24%)
Aug 12, 2016 78.52 78.85 78.51 78.61 1,065,906 -0.24(-0.30%)
Aug 11, 2016 78.58 79.06 78.51 78.85 1,577,478 +0.31(+0.40%)
Aug 10, 2016 78.44 78.60 78.07 78.53 1,263,512 +0.06(+0.08%)
Aug 09, 2016 78.01 78.79 78.01 78.47 1,527,873 +0.46(+0.59%)
Aug 08, 2016 78.14 78.39 77.79 78.01 2,099,314 -0.20(-0.26%)
Aug 05, 2016 77.63 78.25 77.22 78.21 2,246,382 +1.10(+1.43%)
Aug 04, 2016 76.85 77.33 76.77 77.11 1,701,515 +0.19(+0.25%)
Aug 03, 2016 76.96 77.01 76.36 76.92 2,579,303 +0.19(+0.25%)
Aug 02, 2016 77.36 77.57 76.63 76.73 2,733,883 -0.61(-0.79%)
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.