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 (%)
Jul 31, 2015 68.57 68.87 67.81 68.20 3,490,155 -0.31(-0.45%)
Jul 30, 2015 68.40 70.09 67.00 68.51 5,483,427 -1.89(-2.68%)
Jul 29, 2015 68.78 70.54 68.72 70.40 3,210,307 +1.50(+2.18%)
Jul 28, 2015 68.19 68.99 67.89 68.89 1,801,317 +0.74(+1.08%)
Jul 27, 2015 68.06 68.36 67.73 68.16 1,929,664 -0.05(-0.08%)
Jul 24, 2015 69.28 69.29 68.11 68.21 2,263,934 -0.99(-1.43%)
Jul 23, 2015 69.61 69.71 69.01 69.20 1,600,741 -0.64(-0.92%)
Jul 22, 2015 69.79 70.20 69.65 69.84 1,788,508 +0.24(+0.34%)
Jul 21, 2015 70.26 70.35 69.36 69.60 2,297,517 -0.65(-0.92%)
Jul 20, 2015 70.33 70.44 70.04 70.25 1,780,743 -0.19(-0.27%)
Jul 17, 2015 70.97 70.97 70.32 70.44 2,159,576 -0.44(-0.62%)
Jul 16, 2015 70.87 70.99 70.38 70.88 1,808,410 +0.34(+0.48%)
Jul 15, 2015 70.06 70.59 69.68 70.53 2,796,111 +0.52(+0.74%)
Jul 14, 2015 69.87 70.12 69.66 70.01 1,622,354 +0.14(+0.20%)
Jul 13, 2015 69.98 70.36 69.80 69.88 1,564,671 +0.18(+0.26%)
Jul 10, 2015 69.99 69.99 69.32 69.70 1,603,674 +0.71(+1.03%)
Jul 09, 2015 69.38 69.60 68.95 68.99 1,857,475 +0.56(+0.82%)
Jul 08, 2015 69.01 69.08 68.38 68.42 1,889,879 -0.89(-1.28%)
Jul 07, 2015 69.23 69.46 68.27 69.31 2,044,030 +0.21(+0.30%)
Jul 06, 2015 68.40 69.21 68.40 69.11 1,758,720 +0.00(+0.00%)
Jul 02, 2015 69.45 69.11 69.11 69.11 2,095,993 -0.05(-0.07%)
Jul 01, 2015 67.98 69.41 67.98 69.16 2,130,094 +0.56(+0.82%)
Jun 30, 2015 69.59 69.82 68.23 68.59 3,144,979 -0.58(-0.84%)
Jun 29, 2015 70.79 70.79 69.12 69.18 2,075,170 -2.05(-2.88%)
Jun 26, 2015 71.63 71.68 70.99 71.23 3,379,964 -0.03(-0.05%)
Jun 25, 2015 71.57 71.73 71.15 71.26 1,403,735 -0.24(-0.33%)
Jun 24, 2015 72.36 72.47 71.47 71.50 1,810,970 -0.97(-1.34%)
Jun 23, 2015 72.92 72.92 72.27 72.48 1,121,474 -0.20(-0.27%)
Jun 22, 2015 72.34 73.07 72.34 72.67 1,639,748 +0.50(+0.70%)
Jun 19, 2015 72.20 72.40 71.76 72.17 3,399,388 -0.15(-0.20%)
Jun 18, 2015 71.49 72.50 71.28 72.31 1,820,502 +1.12(+1.57%)
Jun 17, 2015 71.48 71.60 70.77 71.20 1,327,029 +0.00(+0.00%)
Jun 16, 2015 70.83 71.31 70.55 71.20 1,754,291 +0.30(+0.43%)
Jun 15, 2015 71.18 71.34 70.47 70.89 1,964,619 -0.80(-1.11%)
Jun 12, 2015 71.95 72.18 71.53 71.69 1,338,727 -0.66(-0.91%)
Jun 11, 2015 72.24 72.58 71.99 72.35 1,682,412 +0.38(+0.53%)
Jun 10, 2015 70.93 72.36 70.83 71.97 1,901,165 +1.29(+1.82%)
Jun 09, 2015 70.86 71.05 70.42 70.68 1,846,596 -0.29(-0.41%)
Jun 08, 2015 71.34 71.81 70.89 70.97 1,802,426 -0.65(-0.90%)
Jun 05, 2015 71.48 71.88 70.74 71.61 1,592,984 +0.15(+0.21%)
Jun 04, 2015 72.18 72.52 71.33 71.46 1,987,903 -1.18(-1.62%)
Jun 03, 2015 72.90 72.99 72.35 72.64 2,045,339 +0.01(+0.02%)
Jun 02, 2015 72.05 72.82 71.68 72.63 2,392,522 +0.13(+0.18%)
Jun 01, 2015 72.84 72.92 71.83 72.50 1,903,104 -0.18(-0.25%)
May 29, 2015 73.06 73.09 72.31 72.68 2,575,450 -0.39(-0.53%)
May 28, 2015 72.98 73.34 72.77 73.07 1,526,545 +0.05(+0.07%)
May 27, 2015 72.63 73.12 72.48 73.02 2,373,601 +0.42(+0.57%)
May 26, 2015 73.56 73.79 72.43 72.60 2,197,330 -1.19(-1.61%)
May 22, 2015 74.11 73.79 73.79 73.79 1,762,975 -0.38(-0.52%)
May 21, 2015 74.25 74.47 74.01 74.17 1,785,386 -0.14(-0.18%)
May 20, 2015 74.84 74.84 74.30 74.31 2,079,864 -0.40(-0.53%)
May 19, 2015 74.62 74.90 74.30 74.71 2,206,925 +0.36(+0.48%)
May 18, 2015 74.26 74.63 73.95 74.35 1,874,687 -0.25(-0.33%)
May 15, 2015 75.01 75.13 74.38 74.60 1,890,839 -0.19(-0.25%)
May 14, 2015 73.92 74.82 73.54 74.79 2,226,544 +1.43(+1.95%)
May 13, 2015 73.65 74.16 73.26 73.36 2,295,540 -0.38(-0.52%)
May 12, 2015 73.81 74.11 72.97 73.74 1,823,467 -0.38(-0.52%)
May 11, 2015 74.18 74.56 73.99 74.12 2,001,733 -0.12(-0.16%)
May 08, 2015 73.79 74.63 73.75 74.24 1,723,761 +0.90(+1.22%)
May 07, 2015 72.77 73.60 72.23 73.34 1,949,471 +0.75(+1.04%)
May 06, 2015 72.86 73.24 72.07 72.59 1,894,697 -0.17(-0.23%)
May 05, 2015 73.57 73.57 72.37 72.76 1,805,304 -0.76(-1.03%)
May 04, 2015 73.48 73.94 73.20 73.52 2,344,298 +0.40(+0.55%)
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.