Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 76.61 76.61 75.70 76.15 2,348,078 -0.17(-0.23%)
May 27, 2016 76.06 76.32 76.32 76.32 1,243,553 +0.29(+0.39%)
May 26, 2016 75.76 76.22 75.50 76.02 1,202,574 +0.16(+0.21%)
May 25, 2016 76.00 76.29 75.79 75.87 1,620,876 +0.05(+0.07%)
May 24, 2016 74.54 75.84 74.43 75.82 2,496,282 +1.92(+2.59%)
May 23, 2016 74.11 74.29 73.86 73.90 1,241,282 -0.19(-0.26%)
May 20, 2016 74.08 74.62 73.93 74.09 1,594,212 +0.29(+0.39%)
May 19, 2016 73.48 73.91 73.13 73.81 1,723,340 -0.40(-0.54%)
May 18, 2016 73.93 74.56 73.61 74.20 1,468,235 +0.22(+0.29%)
May 17, 2016 74.84 75.29 73.76 73.99 1,740,228 -1.17(-1.56%)
May 16, 2016 74.58 75.42 74.46 75.16 1,998,469 +0.81(+1.10%)
May 13, 2016 74.92 75.31 74.33 74.34 2,147,979 -0.68(-0.90%)
May 12, 2016 75.69 75.69 74.65 75.02 1,952,566 -0.11(-0.15%)
May 11, 2016 76.45 76.71 75.12 75.13 2,254,959 -1.59(-2.07%)
May 10, 2016 75.79 76.74 75.56 76.72 4,766,316 +1.16(+1.54%)
May 09, 2016 75.55 76.01 75.22 75.56 3,853,950 +0.27(+0.36%)
May 06, 2016 74.67 75.52 74.63 75.29 5,179,132 +0.35(+0.46%)
May 05, 2016 75.13 76.21 74.81 74.94 5,874,817 -1.68(-2.19%)
May 04, 2016 76.56 76.93 76.17 76.62 1,375,935 -0.36(-0.47%)
May 03, 2016 77.32 77.58 76.15 76.99 3,759,146 -0.54(-0.69%)
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.