Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 79.70 79.70 77.56 77.58 4,471,115 -2.42(-3.03%)
Jul 28, 2016 81.11 81.11 79.69 80.01 4,138,507 -2.79(-3.37%)
Jul 27, 2016 83.43 83.49 82.64 82.80 2,350,914 -0.69(-0.83%)
Jul 26, 2016 83.35 83.73 82.93 83.49 1,619,423 +0.38(+0.45%)
Jul 25, 2016 83.00 83.17 82.75 83.11 1,430,728 -0.13(-0.16%)
Jul 22, 2016 83.30 83.46 82.64 83.24 1,400,349 +0.49(+0.59%)
Jul 21, 2016 82.95 83.22 82.32 82.75 1,447,382 -0.44(-0.53%)
Jul 20, 2016 83.35 83.42 82.89 83.20 1,249,879 +0.32(+0.39%)
Jul 19, 2016 82.73 82.90 82.56 82.88 1,061,168 +0.08(+0.09%)
Jul 18, 2016 83.11 83.19 82.69 82.80 1,008,655 -0.11(-0.14%)
Jul 15, 2016 83.47 83.53 82.80 82.91 1,554,744 -0.13(-0.16%)
Jul 14, 2016 83.51 83.54 82.87 83.04 1,525,896 +0.06(+0.07%)
Jul 13, 2016 83.11 83.20 82.57 82.98 1,565,567 +0.29(+0.35%)
Jul 12, 2016 83.36 83.49 82.64 82.69 2,597,487 -0.29(-0.35%)
Jul 11, 2016 82.86 83.42 82.72 82.98 2,089,611 +0.58(+0.71%)
Jul 08, 2016 82.09 82.50 81.55 82.40 2,462,951 +0.85(+1.04%)
Jul 07, 2016 81.26 81.71 81.00 81.55 1,989,090 +0.17(+0.20%)
Jul 05, 2016 80.70 81.68 80.53 81.38 3,371,379 +0.49(+0.60%)
Jul 01, 2016 80.24 80.90 80.90 80.90 2,816,811 +0.77(+0.96%)
Jun 30, 2016 77.95 80.13 77.39 80.13 3,376,305 +2.39(+3.07%)
Jun 29, 2016 77.16 77.92 76.99 77.74 2,607,707 +1.06(+1.38%)
Jun 28, 2016 75.28 76.70 75.01 76.68 2,902,045 +1.97(+2.64%)
Jun 27, 2016 74.96 75.36 74.34 74.71 2,991,808 -0.92(-1.22%)
Jun 24, 2016 75.21 77.17 75.04 75.64 4,637,156 -2.81(-3.58%)
Jun 23, 2016 78.27 78.44 77.73 78.44 1,563,972 +0.98(+1.26%)
Jun 22, 2016 78.20 78.29 77.40 77.47 1,724,853 -0.45(-0.58%)
Jun 21, 2016 77.89 78.08 77.56 77.92 1,978,464 +0.26(+0.34%)
Jun 20, 2016 77.34 78.03 77.24 77.66 2,363,860 +1.25(+1.63%)
Jun 17, 2016 76.83 76.88 75.82 76.41 3,105,671 -0.37(-0.48%)
Jun 16, 2016 76.06 76.91 75.81 76.78 1,684,743 +0.37(+0.48%)
Jun 15, 2016 76.34 76.76 76.08 76.41 2,385,318 +0.10(+0.14%)
Jun 14, 2016 75.85 76.39 75.85 76.31 2,692,602 +0.29(+0.38%)
Jun 13, 2016 75.90 76.47 75.80 76.02 3,659,110 +0.06(+0.08%)
Jun 10, 2016 75.49 76.15 75.46 75.96 1,875,413 -0.47(-0.62%)
Jun 09, 2016 75.91 76.46 75.78 76.43 1,740,109 +0.36(+0.47%)
Jun 08, 2016 75.53 76.08 75.51 76.07 2,060,723 +0.77(+1.02%)
Jun 07, 2016 76.02 76.26 75.24 75.31 2,861,969 -0.71(-0.94%)
Jun 06, 2016 75.87 76.29 75.73 76.02 1,606,851 +0.31(+0.41%)
Jun 03, 2016 75.98 75.98 75.17 75.70 1,614,905 -0.66(-0.86%)
Jun 02, 2016 76.32 76.39 75.86 76.36 1,260,303 -0.03(-0.03%)
Jun 01, 2016 75.94 76.44 75.80 76.39 1,944,688 +0.24(+0.32%)
May 31, 2016 76.61 76.61 75.70 76.15 2,348,078 -0.17(-0.23%)
May 27, 2016 76.06 76.32 76.32 76.32 1,243,553 +0.29(+0.39%)
May 26, 2016 75.76 76.22 75.50 76.02 1,202,574 +0.16(+0.21%)
May 25, 2016 76.00 76.29 75.79 75.87 1,620,876 +0.05(+0.07%)
May 24, 2016 74.54 75.84 74.43 75.82 2,496,282 +1.92(+2.59%)
May 23, 2016 74.11 74.29 73.86 73.90 1,241,282 -0.19(-0.26%)
May 20, 2016 74.08 74.62 73.93 74.09 1,594,212 +0.29(+0.39%)
May 19, 2016 73.48 73.91 73.13 73.81 1,723,340 -0.40(-0.54%)
May 18, 2016 73.93 74.56 73.61 74.20 1,468,235 +0.22(+0.29%)
May 17, 2016 74.84 75.29 73.76 73.99 1,740,228 -1.17(-1.56%)
May 16, 2016 74.58 75.42 74.46 75.16 1,998,469 +0.81(+1.10%)
May 13, 2016 74.92 75.31 74.33 74.34 2,147,979 -0.68(-0.90%)
May 12, 2016 75.69 75.69 74.65 75.02 1,952,566 -0.11(-0.15%)
May 11, 2016 76.45 76.71 75.12 75.13 2,254,959 -1.59(-2.07%)
May 10, 2016 75.79 76.74 75.56 76.72 4,766,316 +1.16(+1.54%)
May 09, 2016 75.55 76.01 75.22 75.56 3,853,950 +0.27(+0.36%)
May 06, 2016 74.67 75.52 74.63 75.29 5,179,132 +0.35(+0.46%)
May 05, 2016 75.13 76.21 74.81 74.94 5,874,817 -1.68(-2.19%)
May 04, 2016 76.56 76.93 76.17 76.62 1,375,935 -0.36(-0.47%)
May 03, 2016 77.32 77.58 76.15 76.99 3,759,146 -0.54(-0.69%)
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.