Automatic Data Processing (NQ: ADP )

197.23 USD -1.80 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 88.85 89.44 88.45 88.84 1,815,944 +0.00(+0.00%)
Feb 26, 2015 89.19 89.25 88.61 88.84 1,426,287 -0.23(-0.26%)
Feb 25, 2015 89.33 89.70 88.79 89.07 1,617,915 -0.19(-0.21%)
Feb 24, 2015 89.17 89.38 88.51 89.26 1,418,717 +0.09(+0.10%)
Feb 23, 2015 88.73 89.24 88.23 89.17 1,801,431 +0.49(+0.55%)
Feb 20, 2015 87.81 88.75 87.04 88.68 2,010,949 +0.95(+1.09%)
Feb 19, 2015 87.61 87.83 86.86 87.73 1,568,519 +0.14(+0.16%)
Feb 18, 2015 86.60 87.73 86.60 87.59 1,764,197 +0.48(+0.55%)
Feb 17, 2015 87.76 88.07 86.54 87.11 3,990,945 -1.64(-1.85%)
Feb 13, 2015 87.95 88.75 88.75 88.75 1,936,600 +1.00(+1.15%)
Feb 12, 2015 87.20 87.79 86.98 87.75 1,872,978 +0.93(+1.07%)
Feb 11, 2015 86.71 87.23 86.30 86.82 1,816,225 +0.30(+0.35%)
Feb 10, 2015 86.19 86.75 85.65 86.52 2,552,171 +0.51(+0.59%)
Feb 09, 2015 86.01 86.49 85.74 86.01 1,700,893 -0.43(-0.50%)
Feb 06, 2015 87.15 87.35 86.23 86.44 2,391,236 -0.73(-0.84%)
Feb 05, 2015 86.43 87.19 85.89 87.17 2,151,327 +0.59(+0.68%)
Feb 04, 2015 87.14 87.18 85.67 86.58 3,657,694 +1.44(+1.69%)
Feb 03, 2015 84.18 85.36 83.51 85.14 3,448,912 +1.70(+2.04%)
Feb 02, 2015 81.82 83.50 81.71 83.44 2,810,151 +0.91(+1.10%)
Jan 30, 2015 83.96 84.16 82.47 82.53 4,076,699 -1.82(-2.16%)
Jan 29, 2015 84.45 84.82 83.50 84.35 2,968,940 -0.18(-0.21%)
Jan 28, 2015 85.86 86.30 84.46 84.53 2,136,996 -1.10(-1.28%)
Jan 27, 2015 85.71 86.44 84.78 85.63 1,697,276 -0.94(-1.09%)
Jan 26, 2015 86.25 86.89 85.49 86.57 1,527,596 -0.28(-0.32%)
Jan 23, 2015 86.65 87.18 86.39 86.85 2,088,011 +0.24(+0.28%)
Jan 22, 2015 85.00 86.79 84.00 86.61 1,980,007 +2.05(+2.42%)
Jan 21, 2015 84.56 85.15 84.10 84.56 1,729,877 -0.41(-0.48%)
Jan 20, 2015 84.83 85.22 83.79 84.97 1,572,181 +0.40(+0.47%)
Jan 16, 2015 83.56 84.64 83.16 84.57 2,261,450 +0.87(+1.04%)
Jan 15, 2015 83.87 84.34 83.33 83.70 1,434,838 -0.04(-0.04%)
Jan 14, 2015 83.08 83.99 82.97 83.74 1,792,204 -0.25(-0.29%)
Jan 13, 2015 84.80 85.50 83.29 83.98 1,924,069 -0.16(-0.20%)
Jan 12, 2015 84.72 85.04 83.81 84.14 1,326,100 -0.42(-0.49%)
Jan 09, 2015 85.05 85.19 84.11 84.56 1,751,626 -0.61(-0.72%)
Jan 08, 2015 83.96 85.18 83.64 85.17 3,358,749 +1.91(+2.29%)
Jan 07, 2015 82.22 83.32 81.80 83.26 2,078,972 +0.72(+0.88%)
Jan 06, 2015 83.30 83.74 81.96 82.54 2,569,709 -0.69(-0.84%)
Jan 05, 2015 83.25 84.44 82.95 83.23 3,273,231 -0.06(-0.07%)
Jan 02, 2015 82.98 84.18 82.52 83.29 1,872,279 -0.08(-0.10%)
Dec 31, 2014 84.38 83.37 83.37 83.37 1,798,200 -0.74(-0.88%)
Dec 30, 2014 84.74 84.91 84.01 84.11 1,427,678 -0.76(-0.90%)
Dec 29, 2014 85.02 85.24 84.82 84.87 1,242,621 -0.33(-0.39%)
Dec 26, 2014 85.57 85.91 85.13 85.20 1,006,527 -0.04(-0.05%)
Dec 24, 2014 85.13 85.24 85.24 85.24 1,060,300 +0.07(+0.08%)
Dec 23, 2014 86.31 86.47 85.14 85.17 2,343,955 -0.53(-0.62%)
Dec 22, 2014 84.72 85.72 84.61 85.70 1,672,130 +0.99(+1.17%)
Dec 19, 2014 85.45 86.15 84.66 84.71 4,230,483 -0.97(-1.13%)
Dec 18, 2014 85.87 85.94 85.03 85.68 3,532,573 +1.00(+1.17%)
Dec 17, 2014 82.62 84.86 82.62 84.68 1,906,227 +1.77(+2.14%)
Dec 16, 2014 82.77 84.07 82.43 82.91 1,989,460 +0.13(+0.16%)
Dec 15, 2014 82.81 83.42 82.04 82.78 1,848,890 +0.28(+0.34%)
Dec 12, 2014 83.47 84.65 82.50 82.50 2,415,621 -2.10(-2.48%)
Dec 11, 2014 85.53 85.57 84.43 84.60 1,976,754 +0.47(+0.56%)
Dec 10, 2014 84.56 85.54 83.98 84.13 2,024,896 -1.12(-1.32%)
Dec 09, 2014 85.18 85.55 84.36 85.25 1,941,767 -0.33(-0.39%)
Dec 08, 2014 85.36 86.01 85.05 85.59 1,673,851 -0.23(-0.27%)
Dec 05, 2014 85.79 85.92 85.11 85.82 1,792,105 -0.24(-0.27%)
Dec 04, 2014 86.06 86.42 85.73 86.06 1,553,066 +0.11(+0.13%)
Dec 03, 2014 85.49 86.00 84.99 85.94 1,878,416 +0.14(+0.16%)
Dec 02, 2014 86.45 86.54 85.62 85.80 1,676,123 -0.27(-0.31%)
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.