Automatic Data Processing (NQ: ADP )

208.83 USD +1.95 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 85.78 84.72 84.72 84.72 1,420,100 -1.66(-1.92%)
Dec 30, 2015 86.74 87.10 86.33 86.38 744,493 -0.46(-0.53%)
Dec 29, 2015 86.50 87.25 86.44 86.84 975,897 +1.09(+1.27%)
Dec 28, 2015 85.45 85.92 85.02 85.75 968,014 -0.19(-0.22%)
Dec 24, 2015 85.92 85.94 85.94 85.94 640,200 +0.21(+0.24%)
Dec 23, 2015 85.39 85.96 84.86 85.73 1,056,644 +0.87(+1.03%)
Dec 22, 2015 84.76 85.23 83.66 84.86 1,772,474 +0.72(+0.86%)
Dec 21, 2015 83.81 84.19 83.28 84.14 1,432,790 +0.86(+1.03%)
Dec 18, 2015 84.13 84.68 83.21 83.28 3,879,447 -1.53(-1.80%)
Dec 17, 2015 86.29 86.73 84.76 84.81 1,756,248 -1.39(-1.61%)
Dec 16, 2015 86.06 86.36 84.73 86.20 1,522,304 +0.73(+0.85%)
Dec 15, 2015 85.31 86.07 84.91 85.47 1,830,748 +0.87(+1.03%)
Dec 14, 2015 83.66 84.73 83.24 84.60 1,535,781 +1.27(+1.52%)
Dec 11, 2015 84.29 84.91 83.14 83.33 1,945,425 -2.13(-2.49%)
Dec 10, 2015 85.08 86.30 84.70 85.46 1,748,726 +0.51(+0.60%)
Dec 09, 2015 85.65 86.61 84.48 84.95 1,486,533 -1.37(-1.59%)
Dec 08, 2015 85.78 86.67 85.37 86.32 1,659,841 -0.28(-0.32%)
Dec 07, 2015 87.05 87.37 86.22 86.60 1,295,511 -0.83(-0.95%)
Dec 04, 2015 85.44 87.54 85.44 87.43 1,531,130 +2.17(+2.55%)
Dec 03, 2015 86.96 87.14 84.94 85.26 1,585,311 -1.65(-1.90%)
Dec 02, 2015 87.33 87.90 86.81 86.91 1,586,431 -0.65(-0.74%)
Dec 01, 2015 86.81 87.97 86.49 87.56 1,391,936 +1.30(+1.51%)
Nov 30, 2015 86.97 87.08 86.18 86.26 2,378,690 -0.43(-0.50%)
Nov 27, 2015 86.48 87.04 86.23 86.69 488,812 +0.28(+0.32%)
Nov 25, 2015 86.74 86.41 86.41 86.41 752,300 -0.30(-0.35%)
Nov 24, 2015 86.99 86.99 85.88 86.71 1,101,445 -0.64(-0.73%)
Nov 23, 2015 87.26 87.63 87.00 87.35 1,174,416 +0.06(+0.07%)
Nov 20, 2015 86.94 87.65 86.49 87.29 1,800,140 +0.90(+1.04%)
Nov 19, 2015 86.61 86.73 86.26 86.39 1,059,362 -0.11(-0.13%)
Nov 18, 2015 86.28 86.55 85.45 86.50 1,390,799 +0.61(+0.71%)
Nov 17, 2015 86.45 86.63 85.58 85.89 1,419,341 -0.63(-0.73%)
Nov 16, 2015 85.16 86.54 85.06 86.52 1,133,598 +1.47(+1.73%)
Nov 13, 2015 85.87 86.67 85.00 85.05 1,289,432 -1.17(-1.36%)
Nov 12, 2015 87.00 87.36 86.21 86.22 1,189,118 -0.96(-1.10%)
Nov 11, 2015 87.38 87.95 86.80 87.18 1,214,686 +0.23(+0.26%)
Nov 10, 2015 86.47 87.30 86.31 86.95 1,547,193 +0.19(+0.22%)
Nov 09, 2015 87.04 87.20 86.20 86.76 1,369,839 -0.87(-0.99%)
Nov 06, 2015 86.71 87.88 86.25 87.63 1,686,008 +0.65(+0.75%)
Nov 05, 2015 87.31 87.39 86.50 86.98 1,312,124 +0.02(+0.02%)
Nov 04, 2015 87.16 87.39 86.83 86.96 1,594,059 +0.23(+0.27%)
Nov 03, 2015 86.88 87.20 86.47 86.73 1,706,059 -0.26(-0.30%)
Nov 02, 2015 86.99 87.46 86.44 86.99 1,903,722 +0.00(+0.00%)
Oct 30, 2015 88.36 88.65 86.96 86.99 3,040,209 -1.37(-1.55%)
Oct 29, 2015 87.91 88.53 86.57 88.36 2,476,242 +0.45(+0.51%)
Oct 28, 2015 88.32 89.25 86.90 87.91 3,400,797 -2.42(-2.68%)
Oct 27, 2015 90.11 90.38 89.09 90.33 2,031,642 +0.22(+0.24%)
Oct 26, 2015 90.23 90.67 89.73 90.11 2,297,383 -0.42(-0.46%)
Oct 23, 2015 90.00 90.60 89.68 90.53 1,833,003 +0.84(+0.94%)
Oct 22, 2015 87.93 89.82 87.72 89.69 2,104,282 +2.24(+2.56%)
Oct 21, 2015 87.70 88.48 87.32 87.45 1,609,229 +0.03(+0.03%)
Oct 20, 2015 87.06 87.62 86.95 87.42 1,309,225 +0.12(+0.14%)
Oct 19, 2015 86.57 87.60 86.50 87.30 1,439,545 +0.61(+0.70%)
Oct 16, 2015 86.30 86.98 85.92 86.69 1,844,495 +0.72(+0.84%)
Oct 15, 2015 85.62 85.97 84.93 85.97 1,233,892 +0.83(+0.97%)
Oct 14, 2015 85.30 85.90 84.94 85.14 1,227,649 -0.02(-0.02%)
Oct 13, 2015 85.21 85.71 84.87 85.16 1,402,319 -0.52(-0.61%)
Oct 12, 2015 85.03 85.77 85.03 85.68 1,045,736 +0.44(+0.52%)
Oct 09, 2015 85.36 85.99 84.98 85.24 2,190,100 +0.12(+0.14%)
Oct 08, 2015 83.56 85.44 83.22 85.12 2,131,284 +1.47(+1.76%)
Oct 07, 2015 82.59 83.86 82.59 83.65 1,717,687 +1.21(+1.47%)
Oct 06, 2015 82.46 82.91 82.23 82.44 1,887,814 -0.26(-0.31%)
Oct 05, 2015 82.20 83.03 81.89 82.70 1,904,594 +1.34(+1.65%)
Oct 02, 2015 79.80 81.38 78.74 81.36 2,738,077 +0.47(+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.