Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 78.60 78.90 78.36 78.71 1,484,101 +0.02(+0.02%)
Aug 30, 2016 78.71 78.93 78.44 78.69 1,508,885 +0.18(+0.22%)
Aug 29, 2016 78.74 79.14 78.43 78.52 1,265,105 -0.18(-0.22%)
Aug 26, 2016 78.84 79.40 78.28 78.69 1,558,419 +0.02(+0.02%)
Aug 25, 2016 78.63 78.86 78.26 78.68 1,196,918 +0.08(+0.10%)
Aug 24, 2016 78.71 78.80 78.47 78.60 1,279,885 -0.26(-0.33%)
Aug 23, 2016 78.95 79.04 78.68 78.86 1,348,518 +0.06(+0.08%)
Aug 22, 2016 78.72 78.90 78.47 78.80 1,267,030 +0.05(+0.07%)
Aug 19, 2016 78.46 78.85 78.09 78.75 1,639,183 +0.02(+0.02%)
Aug 18, 2016 78.50 78.79 78.34 78.73 1,169,939 +0.44(+0.56%)
Aug 17, 2016 78.70 78.75 77.82 78.29 2,023,552 -0.20(-0.26%)
Aug 16, 2016 78.91 79.10 78.48 78.49 1,072,474 -0.69(-0.87%)
Aug 15, 2016 79.30 79.46 79.02 79.18 1,048,924 +0.19(+0.24%)
Aug 12, 2016 78.90 79.23 78.89 78.99 1,060,766 -0.24(-0.30%)
Aug 11, 2016 78.96 79.45 78.89 79.23 1,569,871 +0.32(+0.40%)
Aug 10, 2016 78.82 78.98 78.45 78.91 1,257,419 +0.06(+0.08%)
Aug 09, 2016 78.39 79.18 78.39 78.85 1,520,506 +0.46(+0.59%)
Aug 08, 2016 78.52 78.77 78.16 78.39 2,089,191 -0.20(-0.26%)
Aug 05, 2016 78.00 78.63 77.60 78.59 2,235,549 +1.10(+1.43%)
Aug 04, 2016 77.22 77.70 77.15 77.48 1,693,310 +0.19(+0.25%)
Aug 03, 2016 77.34 77.39 76.73 77.29 2,566,865 +0.19(+0.25%)
Aug 02, 2016 77.74 77.95 77.00 77.10 2,720,700 -0.61(-0.79%)
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.