Automatic Data Processing (NQ: ADP )

219.56 USD +1.49 (+0.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 88.37 88.37 87.33 87.84 2,035,480 -0.20(-0.23%)
May 27, 2016 87.74 88.04 88.04 88.04 1,078,000 +0.34(+0.39%)
May 26, 2016 87.39 87.93 87.09 87.70 1,042,476 +0.18(+0.21%)
May 25, 2016 87.67 88.01 87.43 87.52 1,405,090 +0.06(+0.07%)
May 24, 2016 85.99 87.49 85.86 87.46 2,163,954 +2.21(+2.59%)
May 23, 2016 85.49 85.70 85.20 85.25 1,076,031 -0.22(-0.26%)
May 20, 2016 85.46 86.08 85.29 85.47 1,381,976 +0.33(+0.39%)
May 19, 2016 84.76 85.26 84.36 85.14 1,493,913 -0.46(-0.54%)
May 18, 2016 85.28 86.01 84.91 85.60 1,272,770 +0.25(+0.29%)
May 17, 2016 86.33 86.85 85.09 85.35 1,508,553 -1.35(-1.56%)
May 16, 2016 86.03 87.00 85.90 86.70 1,732,414 +0.94(+1.10%)
May 13, 2016 86.42 86.87 85.74 85.76 1,862,020 -0.78(-0.90%)
May 12, 2016 87.31 87.31 86.11 86.54 1,692,622 -0.13(-0.15%)
May 11, 2016 88.19 88.49 86.66 86.67 1,954,758 -1.83(-2.07%)
May 10, 2016 87.43 88.53 87.16 88.50 4,131,779 +1.34(+1.54%)
May 09, 2016 87.15 87.68 86.77 87.16 3,340,876 +0.31(+0.36%)
May 06, 2016 86.14 87.12 86.09 86.85 4,489,637 +0.40(+0.46%)
May 05, 2016 86.67 87.91 86.30 86.45 5,092,706 -1.94(-2.19%)
May 04, 2016 88.32 88.74 87.87 88.39 1,192,758 -0.42(-0.47%)
May 03, 2016 89.19 89.49 87.85 88.81 3,258,693 -0.62(-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.