Automatic Data Processing (NQ: ADP )

232.20 USD +2.31 (+1.00%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 77.86 78.40 77.11 77.32 2,364,536 -1.09(-1.39%)
Aug 28, 2015 77.76 78.80 77.75 78.41 2,596,739 +0.38(+0.49%)
Aug 27, 2015 78.32 78.87 76.47 78.03 3,004,532 +0.23(+0.30%)
Aug 26, 2015 75.62 77.89 74.96 77.80 4,492,909 +4.28(+5.82%)
Aug 25, 2015 78.50 78.61 73.46 73.52 3,564,961 -2.76(-3.62%)
Aug 24, 2015 75.21 77.78 64.29 76.28 6,545,621 -2.95(-3.72%)
Aug 21, 2015 81.84 82.33 79.23 79.23 3,103,859 -3.48(-4.21%)
Aug 20, 2015 83.71 84.01 82.75 82.71 2,275,383 -1.76(-2.08%)
Aug 19, 2015 84.39 85.21 84.05 84.47 1,874,898 -0.22(-0.26%)
Aug 18, 2015 84.32 85.15 84.08 84.69 2,615,335 -0.01(-0.01%)
Aug 17, 2015 82.82 84.77 82.58 84.70 3,366,649 +1.71(+2.06%)
Aug 14, 2015 82.16 83.17 81.94 82.99 2,018,368 +0.54(+0.65%)
Aug 13, 2015 81.52 82.99 81.32 82.45 2,000,830 +0.90(+1.10%)
Aug 12, 2015 80.74 81.70 80.15 81.55 1,871,449 +0.22(+0.27%)
Aug 11, 2015 81.26 81.90 80.75 81.33 1,938,365 -0.27(-0.33%)
Aug 10, 2015 81.01 81.96 81.00 81.60 2,032,083 +1.31(+1.63%)
Aug 07, 2015 80.18 80.46 79.71 80.29 1,162,306 -0.01(-0.01%)
Aug 06, 2015 81.78 81.88 80.08 80.30 1,505,398 -1.54(-1.88%)
Aug 05, 2015 81.78 82.07 81.00 81.84 1,964,135 +1.16(+1.44%)
Aug 04, 2015 80.54 81.39 80.14 80.68 2,749,239 +0.57(+0.71%)
Aug 03, 2015 78.59 80.13 78.51 80.11 2,291,267 +0.34(+0.43%)
Jul 31, 2015 80.20 80.55 79.31 79.77 2,983,959 -0.36(-0.45%)
Jul 30, 2015 80.00 81.97 78.36 80.13 4,688,136 -2.21(-2.68%)
Jul 29, 2015 80.45 82.51 80.38 82.34 2,744,699 +1.76(+2.18%)
Jul 28, 2015 79.76 80.69 79.41 80.58 1,540,063 +0.86(+1.08%)
Jul 27, 2015 79.61 79.96 79.22 79.72 1,649,795 -0.06(-0.08%)
Jul 24, 2015 81.03 81.05 79.67 79.78 1,935,584 -1.16(-1.43%)
Jul 23, 2015 81.42 81.53 80.72 80.94 1,368,577 -0.75(-0.92%)
Jul 22, 2015 81.63 82.11 81.46 81.69 1,529,111 +0.28(+0.34%)
Jul 21, 2015 82.18 82.28 81.13 81.41 1,964,296 -0.76(-0.92%)
Jul 20, 2015 82.26 82.39 81.92 82.17 1,522,473 -0.22(-0.27%)
Jul 17, 2015 83.01 83.01 82.25 82.39 1,846,361 -0.51(-0.62%)
Jul 16, 2015 82.89 83.04 82.32 82.90 1,546,127 +0.40(+0.48%)
Jul 15, 2015 81.95 82.57 81.50 82.50 2,390,576 +0.61(+0.74%)
Jul 14, 2015 81.72 82.01 81.48 81.89 1,387,056 +0.16(+0.20%)
Jul 13, 2015 81.85 82.30 81.64 81.73 1,337,739 +0.21(+0.26%)
Jul 10, 2015 81.86 81.87 81.08 81.52 1,371,085 +0.83(+1.03%)
Jul 09, 2015 81.15 81.41 80.65 80.69 1,588,076 +0.66(+0.82%)
Jul 08, 2015 80.72 80.80 79.98 80.03 1,615,780 -1.04(-1.28%)
Jul 07, 2015 80.97 81.24 79.85 81.07 1,747,574 +0.24(+0.30%)
Jul 06, 2015 80.00 80.94 80.00 80.83 1,503,644 +0.00(+0.00%)
Jul 02, 2015 81.23 80.83 80.83 80.83 1,792,000 -0.06(-0.07%)
Jul 01, 2015 79.51 81.19 79.51 80.89 1,821,155 +0.66(+0.82%)
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%)
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.