Automatic Data Processing (NQ: ADP )

258.53 -5.86 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 70.57 71.95 70.27 71.93 3,276,491 +2.03(+2.90%)
Jan 28, 2016 70.12 70.57 69.68 69.90 2,328,359 +0.23(+0.34%)
Jan 27, 2016 70.10 70.84 69.16 69.67 1,986,435 -0.35(-0.51%)
Jan 26, 2016 69.33 70.51 69.30 70.02 1,923,603 +0.69(+1.00%)
Jan 25, 2016 69.57 70.13 69.25 69.33 2,077,555 -0.88(-1.26%)
Jan 22, 2016 69.97 70.28 69.09 70.21 2,241,211 +1.61(+2.35%)
Jan 21, 2016 68.12 69.24 67.32 68.60 3,087,124 +0.89(+1.32%)
Jan 20, 2016 67.60 68.42 66.57 67.71 3,530,839 -0.77(-1.12%)
Jan 19, 2016 68.32 68.79 67.75 68.48 2,914,500 +1.03(+1.53%)
Jan 15, 2016 66.52 67.45 67.45 67.45 3,428,324 -0.93(-1.35%)
Jan 14, 2016 67.18 68.83 67.09 68.38 3,308,557 +1.43(+2.13%)
Jan 13, 2016 68.68 69.08 66.76 66.95 2,148,644 -1.84(-2.68%)
Jan 12, 2016 68.27 68.82 67.90 68.79 2,281,660 +0.83(+1.22%)
Jan 11, 2016 67.91 68.41 67.27 67.96 2,457,448 +0.33(+0.49%)
Jan 08, 2016 68.33 68.60 67.35 67.63 2,872,869 -0.56(-0.83%)
Jan 07, 2016 68.94 69.56 67.92 68.20 5,811,989 -2.15(-3.05%)
Jan 06, 2016 70.19 70.73 70.02 70.34 1,745,496 -0.87(-1.23%)
Jan 05, 2016 71.56 72.03 70.82 71.22 2,352,778 +0.17(+0.24%)
Jan 04, 2016 71.79 72.01 70.34 71.05 2,594,897 -2.29(-3.13%)
Dec 31, 2015 74.26 73.34 73.34 73.34 1,640,462 -1.44(-1.92%)
Dec 30, 2015 75.09 75.40 74.73 74.78 860,018 -0.40(-0.53%)
Dec 29, 2015 74.88 75.53 74.83 75.17 1,127,330 +0.94(+1.27%)
Dec 28, 2015 73.97 74.38 73.60 74.23 1,118,224 -0.16(-0.22%)
Dec 24, 2015 74.38 74.40 74.40 74.40 739,542 +0.18(+0.24%)
Dec 23, 2015 73.92 74.41 73.46 74.21 1,220,607 +0.75(+1.03%)
Dec 22, 2015 73.37 73.78 72.42 73.46 2,047,515 +0.62(+0.86%)
Dec 21, 2015 72.55 72.88 72.09 72.84 1,655,121 +0.74(+1.03%)
Dec 18, 2015 72.83 73.31 72.03 72.09 4,481,435 -1.32(-1.80%)
Dec 17, 2015 74.70 75.08 73.37 73.42 2,028,771 -1.20(-1.61%)
Dec 16, 2015 74.50 74.76 73.35 74.62 1,758,525 +0.63(+0.85%)
Dec 15, 2015 73.85 74.51 73.50 73.99 2,114,831 +0.75(+1.03%)
Dec 14, 2015 72.42 73.35 72.06 73.24 1,774,093 +1.10(+1.52%)
Dec 11, 2015 72.97 73.50 71.97 72.14 2,247,303 -1.84(-2.49%)
Dec 10, 2015 73.65 74.71 73.32 73.98 2,020,082 +0.44(+0.60%)
Dec 09, 2015 74.14 74.98 73.13 73.54 1,717,203 -0.73(-0.98%)
Dec 08, 2015 73.80 74.57 73.45 74.27 1,929,250 -0.24(-0.32%)
Dec 07, 2015 74.89 75.17 74.18 74.51 1,505,785 -0.71(-0.95%)
Dec 04, 2015 73.51 75.32 73.51 75.22 1,779,648 +1.87(+2.55%)
Dec 03, 2015 74.82 74.97 73.08 73.35 1,842,623 -1.42(-1.90%)
Dec 02, 2015 75.13 75.63 74.69 74.77 1,843,925 -0.56(-0.74%)
Dec 01, 2015 74.69 75.69 74.41 75.33 1,617,861 +1.12(+1.51%)
Nov 30, 2015 74.83 74.92 74.15 74.21 2,764,775 -0.37(-0.50%)
Nov 27, 2015 74.40 74.88 74.19 74.58 568,151 +0.24(+0.32%)
Nov 25, 2015 74.63 74.34 74.34 74.34 874,406 -0.26(-0.35%)
Nov 24, 2015 74.84 74.84 73.89 74.60 1,280,220 -0.55(-0.73%)
Nov 23, 2015 75.07 75.39 74.85 75.15 1,365,035 +0.05(+0.07%)
Nov 20, 2015 74.80 75.41 74.41 75.10 2,092,321 +0.77(+1.04%)
Nov 19, 2015 74.52 74.62 74.21 74.33 1,231,307 -0.09(-0.13%)
Nov 18, 2015 74.23 74.46 73.52 74.42 1,616,539 +0.52(+0.71%)
Nov 17, 2015 74.38 74.54 73.63 73.90 1,649,714 -0.54(-0.73%)
Nov 16, 2015 73.27 74.46 73.18 74.44 1,317,592 +1.26(+1.73%)
Nov 13, 2015 73.88 74.57 73.13 73.17 1,498,720 -1.01(-1.36%)
Nov 12, 2015 74.85 75.16 74.17 74.18 1,382,124 -0.83(-1.10%)
Nov 11, 2015 75.18 75.67 74.68 75.01 1,411,842 +0.20(+0.26%)
Nov 10, 2015 74.39 75.11 74.26 74.81 1,798,318 +0.16(+0.22%)
Nov 09, 2015 74.89 75.02 74.16 74.64 1,592,177 -0.75(-0.99%)
Nov 06, 2015 74.60 75.61 74.21 75.39 1,959,664 +0.56(+0.75%)
Nov 05, 2015 75.12 75.19 74.42 74.83 1,525,095 +0.02(+0.02%)
Nov 04, 2015 74.99 75.19 74.70 74.82 1,852,791 +0.20(+0.27%)
Nov 03, 2015 74.75 75.02 74.39 74.62 1,982,969 -0.22(-0.30%)
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.