Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 66.25 66.71 65.61 65.79 2,779,054 -0.93(-1.39%)
Aug 28, 2015 66.16 67.05 66.15 66.71 3,051,964 +0.32(+0.49%)
Aug 27, 2015 66.64 67.11 65.07 66.39 3,531,246 +0.20(+0.30%)
Aug 26, 2015 64.34 66.27 63.78 66.20 5,280,545 +3.64(+5.82%)
Aug 25, 2015 66.79 66.88 62.50 62.55 4,189,922 -2.35(-3.62%)
Aug 24, 2015 63.99 66.18 54.70 64.90 7,693,111 -2.51(-3.72%)
Aug 21, 2015 69.63 70.05 67.41 67.41 3,647,986 -2.96(-4.21%)
Aug 20, 2015 71.22 71.48 70.41 70.37 2,674,272 -1.50(-2.08%)
Aug 19, 2015 71.80 72.50 71.51 71.87 2,203,580 -0.19(-0.26%)
Aug 18, 2015 71.74 72.45 71.54 72.06 3,073,820 -0.01(-0.01%)
Aug 17, 2015 70.47 72.13 70.26 72.07 3,956,844 +1.45(+2.06%)
Aug 14, 2015 69.91 70.76 69.72 70.61 2,372,201 +0.46(+0.66%)
Aug 13, 2015 69.36 70.61 69.19 70.15 2,351,588 +0.77(+1.10%)
Aug 12, 2015 68.70 69.51 68.19 69.39 2,199,526 +0.19(+0.27%)
Aug 11, 2015 69.14 69.68 68.71 69.20 2,278,173 -0.23(-0.33%)
Aug 10, 2015 68.93 69.73 68.92 69.43 2,388,320 +1.11(+1.63%)
Aug 07, 2015 68.22 68.46 67.82 68.31 1,366,065 -0.01(-0.01%)
Aug 06, 2015 69.58 69.66 68.14 68.32 1,769,304 -1.31(-1.88%)
Aug 05, 2015 69.58 69.83 68.92 69.63 2,308,460 +0.99(+1.44%)
Aug 04, 2015 68.53 69.25 68.19 68.65 3,231,198 +0.48(+0.71%)
Aug 03, 2015 66.87 68.18 66.80 68.16 2,692,941 +0.29(+0.43%)
Jul 31, 2015 68.24 68.54 67.48 67.87 3,507,066 -0.31(-0.45%)
Jul 30, 2015 68.07 69.75 66.67 68.18 5,509,997 -1.88(-2.68%)
Jul 29, 2015 68.45 70.20 68.39 70.06 3,225,862 +1.50(+2.18%)
Jul 28, 2015 67.86 68.66 67.57 68.56 1,810,046 +0.73(+1.08%)
Jul 27, 2015 67.74 68.03 67.40 67.83 1,939,015 -0.05(-0.08%)
Jul 24, 2015 68.94 68.96 67.78 67.88 2,274,904 -0.99(-1.43%)
Jul 23, 2015 69.28 69.37 68.68 68.87 1,608,497 -0.64(-0.92%)
Jul 22, 2015 69.45 69.86 69.31 69.51 1,797,174 +0.24(+0.34%)
Jul 21, 2015 69.92 70.01 69.03 69.27 2,308,650 -0.65(-0.92%)
Jul 20, 2015 69.99 70.10 69.70 69.91 1,789,372 -0.19(-0.27%)
Jul 17, 2015 70.63 70.63 69.98 70.10 2,170,040 -0.43(-0.62%)
Jul 16, 2015 70.53 70.65 70.04 70.53 1,817,173 +0.34(+0.48%)
Jul 15, 2015 69.73 70.25 69.34 70.19 2,809,659 +0.52(+0.75%)
Jul 14, 2015 69.53 69.78 69.33 69.68 1,630,216 +0.14(+0.20%)
Jul 13, 2015 69.64 70.02 69.46 69.54 1,572,253 +0.18(+0.26%)
Jul 10, 2015 69.65 69.66 68.99 69.36 1,611,445 +0.71(+1.03%)
Jul 09, 2015 69.05 69.27 68.62 68.65 1,866,476 +0.56(+0.82%)
Jul 08, 2015 68.68 68.75 68.05 68.09 1,899,036 -0.88(-1.28%)
Jul 07, 2015 68.89 69.12 67.94 68.98 2,053,935 +0.20(+0.30%)
Jul 06, 2015 68.07 68.87 68.07 68.77 1,767,242 +0.00(+0.00%)
Jul 02, 2015 69.11 68.77 68.77 68.77 2,106,149 -0.05(-0.07%)
Jul 01, 2015 67.65 69.08 67.65 68.82 2,140,415 +0.56(+0.82%)
Jun 30, 2015 69.25 69.48 67.90 68.26 3,160,218 -0.58(-0.84%)
Jun 29, 2015 70.45 70.45 68.79 68.84 2,085,225 -2.04(-2.88%)
Jun 26, 2015 71.28 71.33 70.65 70.88 3,396,342 -0.03(-0.05%)
Jun 25, 2015 71.22 71.38 70.81 70.92 1,410,537 -0.24(-0.33%)
Jun 24, 2015 72.02 72.12 71.13 71.16 1,819,746 -0.97(-1.34%)
Jun 23, 2015 72.57 72.57 71.92 72.13 1,126,908 -0.20(-0.27%)
Jun 22, 2015 71.99 72.71 71.99 72.32 1,647,694 +0.50(+0.70%)
Jun 19, 2015 71.85 72.05 71.41 71.82 3,415,860 -0.14(-0.20%)
Jun 18, 2015 71.15 72.15 70.93 71.96 1,829,323 +1.11(+1.57%)
Jun 17, 2015 71.14 71.26 70.42 70.85 1,333,459 +0.00(+0.00%)
Jun 16, 2015 70.48 70.97 70.21 70.85 1,762,791 +0.30(+0.43%)
Jun 15, 2015 70.83 71.00 70.13 70.55 1,974,139 -0.79(-1.11%)
Jun 12, 2015 71.60 71.84 71.18 71.34 1,345,214 -0.66(-0.91%)
Jun 11, 2015 71.90 72.23 71.64 72.00 1,690,564 +0.38(+0.53%)
Jun 10, 2015 70.59 72.02 70.48 71.62 1,910,377 +1.28(+1.82%)
Jun 09, 2015 70.52 70.71 70.09 70.34 1,855,544 -0.29(-0.41%)
Jun 08, 2015 71.00 71.46 70.55 70.63 1,811,160 -0.64(-0.90%)
Jun 05, 2015 71.13 71.53 70.40 71.27 1,600,702 +0.15(+0.21%)
Jun 04, 2015 71.84 72.17 70.99 71.12 1,997,536 -1.17(-1.62%)
Jun 03, 2015 72.55 72.64 72.00 72.29 2,055,250 +0.01(+0.02%)
Jun 02, 2015 71.70 72.47 71.34 72.28 2,404,115 +0.13(+0.18%)
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.