Automatic Data Processing (NQ: ADP )

201.72 USD -0.50 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.