Automatic Data Processing (NQ: ADP )

218.07 USD +0.32 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 80.14 80.43 79.29 80.36 2,674,438 +1.27(+1.61%)
Sep 29, 2015 78.56 79.28 78.30 79.09 2,046,194 +0.47(+0.60%)
Sep 28, 2015 79.98 80.43 78.53 78.62 1,835,774 -1.68(-2.09%)
Sep 25, 2015 80.44 81.47 79.37 80.30 2,231,761 +0.72(+0.90%)
Sep 24, 2015 78.61 79.87 78.12 79.58 1,793,852 +0.21(+0.26%)
Sep 23, 2015 79.36 79.78 78.87 79.37 1,157,639 +0.18(+0.23%)
Sep 22, 2015 78.44 79.31 78.19 79.19 1,753,064 -0.71(-0.89%)
Sep 21, 2015 79.38 80.38 79.06 79.90 1,671,406 +0.89(+1.13%)
Sep 18, 2015 78.56 79.99 78.54 79.01 3,876,446 -0.42(-0.53%)
Sep 17, 2015 79.68 80.67 79.21 79.43 2,013,052 -0.16(-0.20%)
Sep 16, 2015 78.93 79.80 78.76 79.59 1,739,625 +0.70(+0.89%)
Sep 15, 2015 77.92 79.29 77.70 78.89 1,706,312 +1.13(+1.45%)
Sep 14, 2015 78.48 78.74 77.57 77.76 1,411,292 -0.55(-0.70%)
Sep 11, 2015 77.28 78.37 77.21 78.31 1,508,926 +0.39(+0.50%)
Sep 10, 2015 77.10 78.78 77.08 77.92 2,214,576 +0.41(+0.53%)
Sep 09, 2015 78.49 78.97 77.33 77.51 3,022,701 -0.69(-0.88%)
Sep 08, 2015 77.34 78.25 77.02 78.20 1,764,401 +2.05(+2.69%)
Sep 04, 2015 76.24 76.15 76.15 76.15 1,858,800 -1.40(-1.81%)
Sep 03, 2015 77.10 78.09 77.02 77.55 1,952,093 +0.46(+0.60%)
Sep 02, 2015 76.45 77.11 75.45 77.09 2,689,466 +1.99(+2.65%)
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.