Automatic Data Processing (NQ: ADP )

217.75 USD +3.04 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 81.39 81.66 79.80 80.23 2,688,846 -0.68(-0.84%)
Jun 29, 2015 82.80 82.80 80.85 80.91 1,774,197 -2.40(-2.88%)
Jun 26, 2015 83.78 83.84 83.03 83.31 2,889,750 -0.04(-0.05%)
Jun 25, 2015 83.71 83.89 83.22 83.35 1,200,144 -0.28(-0.33%)
Jun 24, 2015 84.64 84.76 83.60 83.63 1,548,316 -1.14(-1.34%)
Jun 23, 2015 85.29 85.29 84.53 84.77 958,821 -0.23(-0.27%)
Jun 22, 2015 84.61 85.46 84.61 85.00 1,401,927 +0.59(+0.70%)
Jun 19, 2015 84.45 84.68 83.93 84.41 2,906,357 -0.17(-0.20%)
Jun 18, 2015 83.62 84.80 83.37 84.58 1,556,465 +1.30(+1.57%)
Jun 17, 2015 83.61 83.75 82.77 83.28 1,134,563 +0.00(+0.00%)
Jun 16, 2015 82.84 83.41 82.52 83.28 1,499,857 +0.36(+0.43%)
Jun 15, 2015 83.25 83.44 82.43 82.92 1,679,680 -0.93(-1.11%)
Jun 12, 2015 84.15 84.43 83.66 83.85 1,144,565 -0.77(-0.91%)
Jun 11, 2015 84.50 84.89 84.20 84.62 1,438,403 +0.44(+0.53%)
Jun 10, 2015 82.96 84.64 82.84 84.18 1,625,429 +1.01(+1.22%)
Jun 09, 2015 83.37 83.60 82.86 83.16 1,569,472 -0.34(-0.41%)
Jun 08, 2015 83.94 84.49 83.41 83.50 1,531,931 -0.76(-0.90%)
Jun 05, 2015 84.10 84.57 83.23 84.26 1,353,920 +0.18(+0.21%)
Jun 04, 2015 84.93 85.32 83.93 84.08 1,689,573 -1.38(-1.62%)
Jun 03, 2015 85.77 85.88 85.12 85.46 1,738,389 +0.01(+0.02%)
Jun 02, 2015 84.77 85.68 84.34 85.45 2,033,469 +0.15(+0.18%)
Jun 01, 2015 85.70 85.80 84.51 85.30 1,617,500 -0.21(-0.25%)
May 29, 2015 85.96 86.00 85.08 85.51 2,188,945 -0.46(-0.54%)
May 28, 2015 85.87 86.29 85.61 85.97 1,297,452 +0.06(+0.07%)
May 27, 2015 85.46 86.03 85.28 85.91 2,017,388 +0.49(+0.57%)
May 26, 2015 86.55 86.82 85.22 85.42 1,867,570 -1.40(-1.61%)
May 22, 2015 87.19 86.82 86.82 86.82 1,498,400 -0.45(-0.52%)
May 21, 2015 87.36 87.62 87.08 87.27 1,517,448 -0.16(-0.18%)
May 20, 2015 88.06 88.06 87.42 87.43 1,767,733 -0.47(-0.53%)
May 19, 2015 87.80 88.12 87.42 87.90 1,875,725 +0.42(+0.48%)
May 18, 2015 87.37 87.81 87.01 87.48 1,593,347 -0.29(-0.33%)
May 15, 2015 88.25 88.40 87.51 87.77 1,607,075 -0.22(-0.25%)
May 14, 2015 86.97 88.03 86.52 87.99 1,892,400 +1.68(+1.95%)
May 13, 2015 86.65 87.26 86.20 86.31 1,951,042 -0.45(-0.52%)
May 12, 2015 86.84 87.20 85.85 86.76 1,549,814 -0.45(-0.52%)
May 11, 2015 87.28 87.72 87.06 87.21 1,701,327 -0.14(-0.16%)
May 08, 2015 86.82 87.81 86.77 87.35 1,465,071 +1.05(+1.22%)
May 07, 2015 85.62 86.59 84.98 86.29 1,656,908 +0.88(+1.04%)
May 06, 2015 85.72 86.17 84.79 85.41 1,610,354 -0.20(-0.23%)
May 05, 2015 86.56 86.56 85.15 85.61 1,534,377 -0.89(-1.03%)
May 04, 2015 86.46 86.99 86.12 86.50 1,992,482 +0.47(+0.55%)
May 01, 2015 84.53 86.28 84.52 86.03 2,086,031 +1.49(+1.76%)
Apr 30, 2015 85.22 86.00 84.32 84.54 2,194,397 -0.85(-1.00%)
Apr 29, 2015 85.08 85.94 84.76 85.39 1,914,618 -0.22(-0.26%)
Apr 28, 2015 84.80 85.64 84.37 85.61 1,639,374 +0.91(+1.07%)
Apr 27, 2015 85.42 85.46 84.52 84.70 1,466,950 -0.30(-0.35%)
Apr 24, 2015 85.65 85.65 84.32 85.00 1,187,070 -0.77(-0.90%)
Apr 23, 2015 85.12 86.10 85.02 85.76 1,000,080 +0.46(+0.53%)
Apr 22, 2015 85.14 85.49 84.61 85.31 993,563 +0.21(+0.25%)
Apr 21, 2015 85.16 86.12 84.80 85.10 1,552,471 +0.30(+0.35%)
Apr 20, 2015 83.84 84.90 83.60 84.80 1,412,630 +1.27(+1.52%)
Apr 17, 2015 84.64 85.01 83.30 83.53 1,965,598 -1.85(-2.17%)
Apr 16, 2015 85.56 85.75 85.25 85.38 1,463,359 -0.38(-0.44%)
Apr 15, 2015 85.90 86.08 85.61 85.76 1,481,227 +0.14(+0.16%)
Apr 14, 2015 85.74 86.14 85.20 85.62 1,366,759 -0.30(-0.35%)
Apr 13, 2015 86.12 86.70 85.76 85.92 1,331,739 -0.42(-0.49%)
Apr 10, 2015 86.76 86.79 86.16 86.34 1,857,474 -0.26(-0.30%)
Apr 09, 2015 86.45 86.74 85.67 86.60 1,155,351 +0.03(+0.03%)
Apr 08, 2015 85.69 86.70 85.53 86.57 1,328,525 +0.71(+0.83%)
Apr 07, 2015 86.23 86.63 85.82 85.86 1,039,589 -0.39(-0.46%)
Apr 06, 2015 85.66 86.66 85.42 86.25 1,449,702 +0.33(+0.38%)
Apr 02, 2015 85.85 85.92 85.92 85.92 1,699,900 +0.66(+0.77%)
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.