Automatic Data Processing (NQ: ADP )

216.88 USD -1.36 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 88.40 88.89 87.77 88.44 2,293,003 -0.66(-0.74%)
Apr 28, 2016 87.84 90.89 87.40 89.10 2,953,665 -1.02(-1.13%)
Apr 27, 2016 89.73 90.45 89.61 90.12 2,406,460 +0.33(+0.37%)
Apr 26, 2016 89.82 90.33 89.32 89.79 1,631,851 +0.21(+0.23%)
Apr 25, 2016 89.54 89.63 89.54 89.58 1,143,191 -0.07(-0.08%)
Apr 22, 2016 89.11 89.81 88.89 89.65 1,413,760 +0.30(+0.34%)
Apr 21, 2016 90.62 90.71 89.23 89.35 1,538,920 -0.77(-0.85%)
Apr 20, 2016 90.68 90.79 90.10 90.12 1,898,883 -0.62(-0.68%)
Apr 19, 2016 91.00 91.00 90.27 90.74 1,910,955 +0.04(+0.04%)
Apr 18, 2016 89.96 90.76 89.71 90.70 1,301,015 +0.55(+0.61%)
Apr 15, 2016 90.83 90.83 89.75 90.15 1,750,766 -0.11(-0.12%)
Apr 14, 2016 90.53 90.64 89.96 90.26 1,802,528 +0.02(+0.02%)
Apr 13, 2016 90.54 90.54 89.70 90.24 1,663,479 +0.13(+0.14%)
Apr 12, 2016 89.93 90.16 89.41 90.11 1,503,853 +0.40(+0.45%)
Apr 11, 2016 90.95 90.99 89.69 89.71 1,561,594 -0.62(-0.69%)
Apr 08, 2016 90.32 90.68 89.94 90.33 1,086,721 +0.53(+0.59%)
Apr 07, 2016 90.07 90.45 89.41 89.80 1,655,275 -1.04(-1.14%)
Apr 06, 2016 89.69 90.94 89.34 90.84 1,886,283 +1.09(+1.21%)
Apr 05, 2016 90.69 90.69 89.39 89.75 1,783,667 +0.04(+0.04%)
Apr 04, 2016 90.08 90.40 89.47 89.71 1,179,093 -0.55(-0.61%)
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.