Automatic Data Processing (NQ: ADP )

259.51 +0.98 (+0.38%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 68.95 69.20 68.22 69.14 3,108,526 +1.09(+1.61%)
Sep 29, 2015 67.59 68.21 67.37 68.05 2,378,312 +0.40(+0.60%)
Sep 28, 2015 68.81 69.20 67.56 67.64 2,133,739 -1.45(-2.09%)
Sep 25, 2015 69.21 70.09 68.29 69.09 2,593,998 +0.62(+0.90%)
Sep 24, 2015 67.63 68.72 67.21 68.47 2,085,012 +0.18(+0.26%)
Sep 23, 2015 68.28 68.64 67.86 68.29 1,345,535 +0.15(+0.23%)
Sep 22, 2015 67.49 68.23 67.27 68.13 2,037,604 -0.61(-0.89%)
Sep 21, 2015 68.30 69.16 68.02 68.74 1,942,692 +0.77(+1.13%)
Sep 18, 2015 67.59 68.82 67.57 67.98 4,505,633 -0.36(-0.53%)
Sep 17, 2015 68.55 69.40 68.15 68.34 2,339,791 -0.14(-0.20%)
Sep 16, 2015 67.91 68.66 67.76 68.48 2,021,984 +0.60(+0.89%)
Sep 15, 2015 67.04 68.22 66.85 67.87 1,983,263 +0.97(+1.45%)
Sep 14, 2015 67.52 67.74 66.74 66.90 1,640,359 -0.47(-0.70%)
Sep 11, 2015 66.49 67.43 66.43 67.37 1,753,840 +0.34(+0.50%)
Sep 10, 2015 66.33 67.78 66.32 67.04 2,574,024 +0.35(+0.53%)
Sep 09, 2015 67.53 67.94 66.53 66.69 3,513,316 -0.17(-0.26%)
Sep 08, 2015 66.12 66.90 65.85 66.86 2,063,712 +1.75(+2.69%)
Sep 04, 2015 65.18 65.11 65.11 65.11 2,174,125 -1.20(-1.81%)
Sep 03, 2015 65.92 66.76 65.85 66.30 2,283,244 +0.39(+0.60%)
Sep 02, 2015 65.36 65.93 64.51 65.91 3,145,704 +1.70(+2.65%)
Sep 01, 2015 64.52 65.07 63.83 64.21 3,109,203 -1.90(-2.87%)
Aug 31, 2015 66.57 67.03 65.93 66.11 2,765,653 -0.93(-1.39%)
Aug 28, 2015 66.48 67.37 66.47 67.04 3,037,247 +0.32(+0.49%)
Aug 27, 2015 66.96 67.43 65.38 66.71 3,514,218 +0.20(+0.30%)
Aug 26, 2015 64.65 66.59 64.09 66.52 5,255,082 +3.66(+5.82%)
Aug 25, 2015 67.11 67.20 62.81 62.86 4,169,717 -2.36(-3.62%)
Aug 24, 2015 64.30 66.50 54.97 65.22 7,656,014 -2.52(-3.72%)
Aug 21, 2015 69.97 70.39 67.74 67.74 3,630,394 -2.98(-4.21%)
Aug 20, 2015 71.57 71.83 70.75 70.71 2,661,376 -1.50(-2.08%)
Aug 19, 2015 72.15 72.85 71.86 72.22 2,192,954 -0.19(-0.26%)
Aug 18, 2015 72.09 72.80 71.89 72.41 3,058,998 -0.01(-0.01%)
Aug 17, 2015 70.81 72.48 70.60 72.42 3,937,764 +1.46(+2.06%)
Aug 14, 2015 70.24 71.11 70.06 70.95 2,360,762 +0.46(+0.65%)
Aug 13, 2015 69.70 70.95 69.53 70.49 2,340,249 +0.77(+1.10%)
Aug 12, 2015 69.03 69.85 68.53 69.72 2,188,919 +0.19(+0.27%)
Aug 11, 2015 69.47 70.02 69.04 69.53 2,267,187 -0.23(-0.33%)
Aug 10, 2015 69.26 70.07 69.25 69.77 2,376,803 +1.12(+1.63%)
Aug 07, 2015 68.55 68.79 68.15 68.65 1,359,478 -0.01(-0.01%)
Aug 06, 2015 69.92 70.00 68.47 68.65 1,760,772 -1.32(-1.88%)
Aug 05, 2015 69.92 70.17 69.25 69.97 2,297,329 +0.99(+1.44%)
Aug 04, 2015 68.86 69.59 68.52 68.98 3,215,617 +0.49(+0.71%)
Aug 03, 2015 67.19 68.51 67.12 68.49 2,679,955 +0.29(+0.43%)
Jul 31, 2015 68.57 68.87 67.81 68.20 3,490,155 -0.31(-0.45%)
Jul 30, 2015 68.40 70.09 67.00 68.51 5,483,427 -1.89(-2.68%)
Jul 29, 2015 68.78 70.54 68.72 70.40 3,210,307 +1.50(+2.18%)
Jul 28, 2015 68.19 68.99 67.89 68.89 1,801,317 +0.74(+1.08%)
Jul 27, 2015 68.06 68.36 67.73 68.16 1,929,664 -0.05(-0.08%)
Jul 24, 2015 69.28 69.29 68.11 68.21 2,263,934 -0.99(-1.43%)
Jul 23, 2015 69.61 69.71 69.01 69.20 1,600,741 -0.64(-0.92%)
Jul 22, 2015 69.79 70.20 69.65 69.84 1,788,508 +0.24(+0.34%)
Jul 21, 2015 70.26 70.35 69.36 69.60 2,297,517 -0.65(-0.92%)
Jul 20, 2015 70.33 70.44 70.04 70.25 1,780,743 -0.19(-0.27%)
Jul 17, 2015 70.97 70.97 70.32 70.44 2,159,576 -0.44(-0.62%)
Jul 16, 2015 70.87 70.99 70.38 70.88 1,808,410 +0.34(+0.48%)
Jul 15, 2015 70.06 70.59 69.68 70.53 2,796,111 +0.52(+0.74%)
Jul 14, 2015 69.87 70.12 69.66 70.01 1,622,354 +0.14(+0.20%)
Jul 13, 2015 69.98 70.36 69.80 69.88 1,564,671 +0.18(+0.26%)
Jul 10, 2015 69.99 69.99 69.32 69.70 1,603,674 +0.71(+1.03%)
Jul 09, 2015 69.38 69.60 68.95 68.99 1,857,475 +0.56(+0.82%)
Jul 08, 2015 69.01 69.08 68.38 68.42 1,889,879 -0.89(-1.28%)
Jul 07, 2015 69.23 69.46 68.27 69.31 2,044,030 +0.21(+0.30%)
Jul 06, 2015 68.40 69.21 68.40 69.11 1,758,720 +0.00(+0.00%)
Jul 02, 2015 69.45 69.11 69.11 69.11 2,095,993 -0.05(-0.07%)
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.