Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 77.86 78.40 77.11 77.32 2,364,536 -1.09(-1.39%)
Aug 28, 2015 77.76 78.80 77.75 78.41 2,596,739 +0.38(+0.49%)
Aug 27, 2015 78.32 78.87 76.47 78.03 3,004,532 +0.23(+0.30%)
Aug 26, 2015 75.62 77.89 74.96 77.80 4,492,909 +4.28(+5.82%)
Aug 25, 2015 78.50 78.61 73.46 73.52 3,564,961 -2.76(-3.62%)
Aug 24, 2015 75.21 77.78 64.29 76.28 6,545,621 -2.95(-3.72%)
Aug 21, 2015 81.84 82.33 79.23 79.23 3,103,859 -3.48(-4.21%)
Aug 20, 2015 83.71 84.01 82.75 82.71 2,275,383 -1.76(-2.08%)
Aug 19, 2015 84.39 85.21 84.05 84.47 1,874,898 -0.22(-0.26%)
Aug 18, 2015 84.32 85.15 84.08 84.69 2,615,335 -0.01(-0.01%)
Aug 17, 2015 82.82 84.77 82.58 84.70 3,366,649 +1.71(+2.06%)
Aug 14, 2015 82.16 83.17 81.94 82.99 2,018,368 +0.54(+0.65%)
Aug 13, 2015 81.52 82.99 81.32 82.45 2,000,830 +0.90(+1.10%)
Aug 12, 2015 80.74 81.70 80.15 81.55 1,871,449 +0.22(+0.27%)
Aug 11, 2015 81.26 81.90 80.75 81.33 1,938,365 -0.27(-0.33%)
Aug 10, 2015 81.01 81.96 81.00 81.60 2,032,083 +1.31(+1.63%)
Aug 07, 2015 80.18 80.46 79.71 80.29 1,162,306 -0.01(-0.01%)
Aug 06, 2015 81.78 81.88 80.08 80.30 1,505,398 -1.54(-1.88%)
Aug 05, 2015 81.78 82.07 81.00 81.84 1,964,135 +1.16(+1.44%)
Aug 04, 2015 80.54 81.39 80.14 80.68 2,749,239 +0.57(+0.71%)
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.