Automatic Data Processing (NQ: ADP )

217.75 USD +3.04 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 80.20 80.55 79.31 79.77 2,983,959 -0.36(-0.45%)
Jul 30, 2015 80.00 81.97 78.36 80.13 4,688,136 -2.21(-2.68%)
Jul 29, 2015 80.45 82.51 80.38 82.34 2,744,699 +1.76(+2.18%)
Jul 28, 2015 79.76 80.69 79.41 80.58 1,540,063 +0.86(+1.08%)
Jul 27, 2015 79.61 79.96 79.22 79.72 1,649,795 -0.06(-0.08%)
Jul 24, 2015 81.03 81.05 79.67 79.78 1,935,584 -1.16(-1.43%)
Jul 23, 2015 81.42 81.53 80.72 80.94 1,368,577 -0.75(-0.92%)
Jul 22, 2015 81.63 82.11 81.46 81.69 1,529,111 +0.28(+0.34%)
Jul 21, 2015 82.18 82.28 81.13 81.41 1,964,296 -0.76(-0.92%)
Jul 20, 2015 82.26 82.39 81.92 82.17 1,522,473 -0.22(-0.27%)
Jul 17, 2015 83.01 83.01 82.25 82.39 1,846,361 -0.51(-0.62%)
Jul 16, 2015 82.89 83.04 82.32 82.90 1,546,127 +0.40(+0.48%)
Jul 15, 2015 81.95 82.57 81.50 82.50 2,390,576 +0.61(+0.74%)
Jul 14, 2015 81.72 82.01 81.48 81.89 1,387,056 +0.16(+0.20%)
Jul 13, 2015 81.85 82.30 81.64 81.73 1,337,739 +0.21(+0.26%)
Jul 10, 2015 81.86 81.87 81.08 81.52 1,371,085 +0.83(+1.03%)
Jul 09, 2015 81.15 81.41 80.65 80.69 1,588,076 +0.66(+0.82%)
Jul 08, 2015 80.72 80.80 79.98 80.03 1,615,780 -1.04(-1.28%)
Jul 07, 2015 80.97 81.24 79.85 81.07 1,747,574 +0.24(+0.30%)
Jul 06, 2015 80.00 80.94 80.00 80.83 1,503,644 +0.00(+0.00%)
Jul 02, 2015 81.23 80.83 80.83 80.83 1,792,000 -0.06(-0.07%)
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.