Automatic Data Processing (NQ: ADP )

196.08 USD +0.85 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 85.96 86.00 85.08 85.51 2,188,945 -0.46(-0.54%)
May 28, 2015 85.87 86.29 85.61 85.97 1,297,452 +0.06(+0.07%)
May 27, 2015 85.46 86.03 85.28 85.91 2,017,388 +0.49(+0.57%)
May 26, 2015 86.55 86.82 85.22 85.42 1,867,570 -1.40(-1.61%)
May 22, 2015 87.19 86.82 86.82 86.82 1,498,400 -0.45(-0.52%)
May 21, 2015 87.36 87.62 87.08 87.27 1,517,448 -0.16(-0.18%)
May 20, 2015 88.06 88.06 87.42 87.43 1,767,733 -0.47(-0.53%)
May 19, 2015 87.80 88.12 87.42 87.90 1,875,725 +0.42(+0.48%)
May 18, 2015 87.37 87.81 87.01 87.48 1,593,347 -0.29(-0.33%)
May 15, 2015 88.25 88.40 87.51 87.77 1,607,075 -0.22(-0.25%)
May 14, 2015 86.97 88.03 86.52 87.99 1,892,400 +1.68(+1.95%)
May 13, 2015 86.65 87.26 86.20 86.31 1,951,042 -0.45(-0.52%)
May 12, 2015 86.84 87.20 85.85 86.76 1,549,814 -0.45(-0.52%)
May 11, 2015 87.28 87.72 87.06 87.21 1,701,327 -0.14(-0.16%)
May 08, 2015 86.82 87.81 86.77 87.35 1,465,071 +1.05(+1.22%)
May 07, 2015 85.62 86.59 84.98 86.29 1,656,908 +0.88(+1.04%)
May 06, 2015 85.72 86.17 84.79 85.41 1,610,354 -0.20(-0.23%)
May 05, 2015 86.56 86.56 85.15 85.61 1,534,377 -0.89(-1.03%)
May 04, 2015 86.46 86.99 86.12 86.50 1,992,482 +0.47(+0.55%)
May 01, 2015 84.53 86.28 84.52 86.03 2,086,031 +1.49(+1.76%)
Apr 30, 2015 85.22 86.00 84.32 84.54 2,194,397 -0.85(-1.00%)
Apr 29, 2015 85.08 85.94 84.76 85.39 1,914,618 -0.22(-0.26%)
Apr 28, 2015 84.80 85.64 84.37 85.61 1,639,374 +0.91(+1.07%)
Apr 27, 2015 85.42 85.46 84.52 84.70 1,466,950 -0.30(-0.35%)
Apr 24, 2015 85.65 85.65 84.32 85.00 1,187,070 -0.77(-0.90%)
Apr 23, 2015 85.12 86.10 85.02 85.76 1,000,080 +0.46(+0.53%)
Apr 22, 2015 85.14 85.49 84.61 85.31 993,563 +0.21(+0.25%)
Apr 21, 2015 85.16 86.12 84.80 85.10 1,552,471 +0.30(+0.35%)
Apr 20, 2015 83.84 84.90 83.60 84.80 1,412,630 +1.27(+1.52%)
Apr 17, 2015 84.64 85.01 83.30 83.53 1,965,598 -1.85(-2.17%)
Apr 16, 2015 85.56 85.75 85.25 85.38 1,463,359 -0.38(-0.44%)
Apr 15, 2015 85.90 86.08 85.61 85.76 1,481,227 +0.14(+0.16%)
Apr 14, 2015 85.74 86.14 85.20 85.62 1,366,759 -0.30(-0.35%)
Apr 13, 2015 86.12 86.70 85.76 85.92 1,331,739 -0.42(-0.49%)
Apr 10, 2015 86.76 86.79 86.16 86.34 1,857,474 -0.26(-0.30%)
Apr 09, 2015 86.45 86.74 85.67 86.60 1,155,351 +0.03(+0.03%)
Apr 08, 2015 85.69 86.70 85.53 86.57 1,328,525 +0.71(+0.83%)
Apr 07, 2015 86.23 86.63 85.82 85.86 1,039,589 -0.39(-0.46%)
Apr 06, 2015 85.66 86.66 85.42 86.25 1,449,702 +0.33(+0.38%)
Apr 02, 2015 85.85 85.92 85.92 85.92 1,699,900 +0.66(+0.77%)
Apr 01, 2015 85.73 85.73 84.33 85.26 1,502,882 -0.38(-0.44%)
Mar 31, 2015 85.35 86.34 85.18 85.64 1,682,183 -0.25(-0.29%)
Mar 30, 2015 84.96 86.17 84.92 85.89 1,139,776 +1.26(+1.49%)
Mar 27, 2015 84.34 84.91 84.20 84.63 1,424,992 +0.22(+0.26%)
Mar 26, 2015 84.26 84.77 83.91 84.41 1,599,903 -0.33(-0.39%)
Mar 25, 2015 87.13 87.15 84.74 84.74 1,707,068 -2.22(-2.56%)
Mar 24, 2015 87.15 87.60 86.96 86.96 1,167,837 -0.34(-0.39%)
Mar 23, 2015 88.02 88.02 87.29 87.31 1,593,071 -0.46(-0.53%)
Mar 20, 2015 87.80 88.00 87.48 87.77 4,119,092 +0.40(+0.46%)
Mar 19, 2015 87.38 87.79 87.27 87.37 2,143,890 +0.02(+0.02%)
Mar 18, 2015 86.63 87.76 85.56 87.35 1,928,036 +0.71(+0.82%)
Mar 17, 2015 86.91 87.32 86.56 86.64 1,986,173 -0.71(-0.81%)
Mar 16, 2015 86.52 87.53 86.20 87.35 1,663,763 +1.47(+1.71%)
Mar 13, 2015 86.09 86.47 85.32 85.88 1,650,621 -0.51(-0.59%)
Mar 12, 2015 85.41 86.49 85.12 86.39 1,190,710 +1.40(+1.65%)
Mar 11, 2015 84.99 85.44 84.64 84.99 1,721,823 -0.17(-0.19%)
Mar 10, 2015 86.06 86.31 85.15 85.15 1,915,348 -1.69(-1.95%)
Mar 09, 2015 86.40 87.00 85.86 86.84 1,481,848 +0.84(+0.98%)
Mar 06, 2015 86.33 86.97 85.84 86.00 2,010,986 -0.75(-0.87%)
Mar 05, 2015 86.59 86.91 86.26 86.75 2,728,568 +0.18(+0.20%)
Mar 04, 2015 88.25 88.70 86.52 86.57 3,306,010 -2.12(-2.40%)
Mar 03, 2015 89.55 89.99 88.33 88.70 3,012,171 -1.48(-1.64%)
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.