Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 72.43 73.09 71.67 71.85 2,581,865 -0.72(-1.00%)
Apr 29, 2015 72.31 73.04 72.04 72.58 2,252,685 -0.19(-0.26%)
Apr 28, 2015 72.07 72.79 71.71 72.76 1,928,841 +0.77(+1.07%)
Apr 27, 2015 72.60 72.63 71.84 71.99 1,725,971 -0.25(-0.35%)
Apr 24, 2015 72.80 72.80 71.67 72.24 1,396,673 -0.65(-0.90%)
Apr 23, 2015 72.35 73.18 72.26 72.89 1,176,665 +0.39(+0.53%)
Apr 22, 2015 72.36 72.66 71.91 72.51 1,168,998 +0.18(+0.25%)
Apr 21, 2015 72.38 73.20 72.07 72.33 1,826,593 +0.25(+0.35%)
Apr 20, 2015 71.26 72.16 71.05 72.07 1,662,060 +1.08(+1.52%)
Apr 17, 2015 71.94 72.25 70.80 70.99 2,312,667 -1.57(-2.17%)
Apr 16, 2015 72.72 72.88 72.46 72.57 1,721,746 -0.32(-0.44%)
Apr 15, 2015 73.01 73.16 72.76 72.89 1,742,769 +0.12(+0.16%)
Apr 14, 2015 72.87 73.21 72.41 72.77 1,608,090 -0.25(-0.35%)
Apr 13, 2015 73.20 73.69 72.89 73.03 1,566,886 -0.36(-0.49%)
Apr 10, 2015 73.74 73.77 73.23 73.38 2,185,451 -0.22(-0.30%)
Apr 09, 2015 73.48 73.72 72.81 73.60 1,359,353 +0.03(+0.03%)
Apr 08, 2015 72.83 73.69 72.69 73.58 1,563,104 +0.61(+0.83%)
Apr 07, 2015 73.29 73.63 72.94 72.97 1,223,151 -0.34(-0.46%)
Apr 06, 2015 72.80 73.65 72.60 73.31 1,705,678 +0.28(+0.38%)
Apr 02, 2015 72.97 73.03 73.03 73.03 2,000,054 +0.56(+0.77%)
Apr 01, 2015 72.86 72.86 71.67 72.46 1,768,248 -0.32(-0.44%)
Mar 31, 2015 72.54 73.38 72.40 72.79 1,979,208 -0.21(-0.29%)
Mar 30, 2015 72.21 73.24 72.17 73.00 1,341,028 +1.07(+1.49%)
Mar 27, 2015 71.68 72.17 71.56 71.93 1,676,605 +0.19(+0.26%)
Mar 26, 2015 71.61 72.05 71.32 71.74 1,882,400 -0.28(-0.39%)
Mar 25, 2015 74.05 74.08 72.02 72.02 2,008,487 -1.89(-2.56%)
Mar 24, 2015 74.07 74.45 73.91 73.91 1,374,044 -0.29(-0.39%)
Mar 23, 2015 74.81 74.81 74.19 74.20 1,874,362 -0.40(-0.53%)
Mar 20, 2015 74.62 74.80 74.35 74.60 4,846,407 +0.34(+0.46%)
Mar 19, 2015 74.27 74.62 74.17 74.26 2,522,440 +0.02(+0.02%)
Mar 18, 2015 73.63 74.59 72.72 74.24 2,268,472 +0.60(+0.82%)
Mar 17, 2015 73.87 74.22 73.57 73.64 2,336,875 -0.60(-0.81%)
Mar 16, 2015 73.54 74.39 73.26 74.24 1,957,536 +1.25(+1.71%)
Mar 13, 2015 73.17 73.49 72.52 72.99 1,942,074 -0.43(-0.59%)
Mar 12, 2015 72.59 73.51 72.35 73.43 1,400,955 +1.19(+1.65%)
Mar 11, 2015 72.24 72.62 71.94 72.23 2,025,848 +0.28(+0.38%)
Mar 10, 2015 72.72 72.94 71.95 71.95 2,266,587 -1.43(-1.95%)
Mar 09, 2015 73.01 73.52 72.55 73.38 1,753,591 +0.71(+0.98%)
Mar 06, 2015 72.95 73.49 72.54 72.67 2,379,763 -0.64(-0.87%)
Mar 05, 2015 73.17 73.44 72.89 73.31 3,228,937 +0.15(+0.20%)
Mar 04, 2015 74.57 74.95 73.11 73.16 3,912,271 -1.80(-2.40%)
Mar 03, 2015 75.67 76.04 74.64 74.95 3,564,547 -1.25(-1.64%)
Mar 02, 2015 75.11 76.25 74.85 76.21 2,096,200 +1.13(+1.51%)
Feb 27, 2015 75.08 75.58 74.74 75.07 2,148,954 +0.00(+0.00%)
Feb 26, 2015 75.37 75.42 74.88 75.07 1,687,841 -0.19(-0.26%)
Feb 25, 2015 75.49 75.80 75.03 75.27 1,914,610 -0.16(-0.21%)
Feb 24, 2015 75.35 75.53 74.79 75.43 1,678,883 +0.08(+0.10%)
Feb 23, 2015 74.98 75.41 74.56 75.35 2,131,780 +0.41(+0.55%)
Feb 20, 2015 74.20 75.00 73.55 74.94 2,379,719 +0.81(+1.09%)
Feb 19, 2015 74.03 74.22 73.40 74.14 1,856,156 +0.12(+0.16%)
Feb 18, 2015 73.18 74.14 73.18 74.02 2,087,718 +0.41(+0.55%)
Feb 17, 2015 74.16 74.42 73.13 73.61 4,722,810 -1.39(-1.85%)
Feb 13, 2015 74.32 75.00 75.00 75.00 2,291,736 +0.85(+1.15%)
Feb 12, 2015 73.69 74.19 73.50 74.15 2,216,447 +0.78(+1.07%)
Feb 11, 2015 73.27 73.71 72.93 73.37 2,149,287 +0.25(+0.35%)
Feb 10, 2015 72.83 73.31 72.38 73.11 3,020,192 +0.43(+0.59%)
Feb 09, 2015 72.68 73.09 72.45 72.68 2,012,805 -0.36(-0.50%)
Feb 06, 2015 73.64 73.81 72.87 73.04 2,829,744 -0.62(-0.84%)
Feb 05, 2015 73.04 73.68 72.58 73.66 2,545,840 +0.50(+0.68%)
Feb 04, 2015 73.64 73.67 72.39 73.16 4,328,447 +1.22(+1.69%)
Feb 03, 2015 71.14 72.13 70.57 71.95 4,081,378 +1.44(+2.04%)
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.