Automatic Data Processing (NQ: ADP )

213.90 +1.17 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.