Automatic Data Processing (NQ: ADP )

233.83 USD +1.63 (+0.70%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 7, 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%)
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.