Automatic Data Processing (NQ: ADP )

259.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 73.90 72.99 72.99 72.99 1,648,411 -1.43(-1.92%)
Dec 30, 2015 74.73 75.04 74.37 74.42 864,185 -0.40(-0.53%)
Dec 29, 2015 74.52 75.17 74.47 74.81 1,132,793 +0.94(+1.27%)
Dec 28, 2015 73.61 74.02 73.24 73.87 1,123,642 -0.16(-0.22%)
Dec 24, 2015 74.02 74.04 74.04 74.04 743,125 +0.18(+0.24%)
Dec 23, 2015 73.56 74.05 73.11 73.86 1,226,521 +0.75(+1.03%)
Dec 22, 2015 73.02 73.43 72.07 73.11 2,057,436 +0.62(+0.86%)
Dec 21, 2015 72.20 72.53 71.75 72.49 1,663,141 +0.74(+1.03%)
Dec 18, 2015 72.48 72.95 71.69 71.75 4,503,150 -1.32(-1.80%)
Dec 17, 2015 74.34 74.72 73.02 73.06 2,038,601 -1.20(-1.61%)
Dec 16, 2015 74.14 74.40 72.99 74.26 1,767,046 +0.63(+0.85%)
Dec 15, 2015 73.49 74.15 73.15 73.63 2,125,079 +0.75(+1.03%)
Dec 14, 2015 72.07 72.99 71.71 72.88 1,782,690 +1.09(+1.52%)
Dec 11, 2015 72.62 73.15 71.62 71.79 2,258,193 -1.84(-2.49%)
Dec 10, 2015 73.30 74.35 72.97 73.62 2,029,870 +0.44(+0.60%)
Dec 09, 2015 73.79 74.61 72.78 73.18 1,725,524 -0.72(-0.98%)
Dec 08, 2015 73.45 74.21 73.09 73.91 1,938,598 -0.24(-0.32%)
Dec 07, 2015 74.53 74.81 73.82 74.15 1,513,082 -0.71(-0.95%)
Dec 04, 2015 73.15 74.95 73.15 74.86 1,788,271 +1.86(+2.55%)
Dec 03, 2015 74.46 74.61 72.73 73.00 1,851,551 -1.41(-1.90%)
Dec 02, 2015 74.77 75.26 74.33 74.41 1,852,859 -0.56(-0.74%)
Dec 01, 2015 74.33 75.32 74.05 74.97 1,625,700 +1.11(+1.51%)
Nov 30, 2015 74.46 74.56 73.79 73.86 2,778,172 -0.37(-0.50%)
Nov 27, 2015 74.04 74.52 73.83 74.22 570,904 +0.24(+0.32%)
Nov 25, 2015 74.27 73.98 73.98 73.98 878,642 -0.26(-0.35%)
Nov 24, 2015 74.48 74.48 73.53 74.24 1,286,424 -0.55(-0.73%)
Nov 23, 2015 74.71 75.03 74.49 74.79 1,371,650 +0.05(+0.07%)
Nov 20, 2015 74.44 75.05 74.05 74.74 2,102,459 +0.77(+1.04%)
Nov 19, 2015 74.16 74.26 73.86 73.97 1,237,273 -0.09(-0.13%)
Nov 18, 2015 73.87 74.10 73.16 74.06 1,624,372 +0.52(+0.71%)
Nov 17, 2015 74.02 74.18 73.27 73.54 1,657,708 -0.54(-0.73%)
Nov 16, 2015 72.91 74.10 72.83 74.08 1,323,977 +1.26(+1.73%)
Nov 13, 2015 73.52 74.21 72.78 72.82 1,505,982 -1.00(-1.36%)
Nov 12, 2015 74.49 74.80 73.81 73.82 1,388,821 -0.82(-1.10%)
Nov 11, 2015 74.82 75.30 74.32 74.64 1,418,683 +0.20(+0.26%)
Nov 10, 2015 74.04 74.75 73.90 74.45 1,807,032 +0.16(+0.22%)
Nov 09, 2015 74.52 74.66 73.81 74.28 1,599,892 -0.74(-0.99%)
Nov 06, 2015 74.24 75.24 73.85 75.03 1,969,160 +0.56(+0.75%)
Nov 05, 2015 74.76 74.82 74.06 74.47 1,532,485 +0.02(+0.02%)
Nov 04, 2015 74.63 74.82 74.34 74.46 1,861,768 +0.20(+0.27%)
Nov 03, 2015 74.39 74.66 74.04 74.26 1,992,578 -0.22(-0.30%)
Nov 02, 2015 74.48 74.88 74.01 74.48 2,223,437 +0.00(+0.00%)
Oct 30, 2015 75.65 75.90 74.46 74.48 3,550,788 -1.17(-1.55%)
Oct 29, 2015 75.27 75.80 74.12 75.65 2,892,107 +0.39(+0.51%)
Oct 28, 2015 75.62 76.42 74.40 75.27 3,971,934 -2.07(-2.68%)
Oct 27, 2015 77.15 77.38 76.28 77.34 2,372,840 +0.19(+0.24%)
Oct 26, 2015 77.26 77.63 76.83 77.15 2,683,210 -0.36(-0.46%)
Oct 23, 2015 77.06 77.57 76.78 77.51 2,140,841 +0.72(+0.94%)
Oct 22, 2015 75.29 76.91 75.11 76.79 2,457,679 +1.92(+2.56%)
Oct 21, 2015 75.09 75.76 74.76 74.88 1,879,486 +0.03(+0.03%)
Oct 20, 2015 74.54 75.02 74.45 74.85 1,529,099 +0.10(+0.14%)
Oct 19, 2015 74.12 75.00 74.06 74.75 1,681,305 +0.52(+0.70%)
Oct 16, 2015 73.89 74.47 73.57 74.22 2,154,263 +0.62(+0.84%)
Oct 15, 2015 73.31 73.61 72.72 73.61 1,441,114 +0.71(+0.97%)
Oct 14, 2015 73.03 73.55 72.73 72.90 1,433,823 -0.02(-0.02%)
Oct 13, 2015 72.96 73.39 72.67 72.91 1,637,827 -0.45(-0.61%)
Oct 12, 2015 72.80 73.44 72.80 73.36 1,221,359 +0.38(+0.52%)
Oct 09, 2015 73.09 73.63 72.76 72.98 2,557,910 +0.10(+0.14%)
Oct 08, 2015 71.54 73.15 71.25 72.88 2,489,216 +1.26(+1.76%)
Oct 07, 2015 70.71 71.80 70.71 71.62 2,006,159 +1.04(+1.47%)
Oct 06, 2015 70.60 70.99 70.41 70.59 2,204,857 -0.22(-0.31%)
Oct 05, 2015 70.38 71.09 70.11 70.81 2,224,455 +1.15(+1.65%)
Oct 02, 2015 68.33 69.68 67.42 69.66 3,197,915 +0.40(+0.58%)
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.