Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 68.62 68.86 67.89 68.80 3,123,589 +1.09(+1.61%)
Sep 29, 2015 67.26 67.88 67.04 67.72 2,389,836 +0.40(+0.60%)
Sep 28, 2015 68.48 68.86 67.24 67.31 2,144,078 -1.44(-2.09%)
Sep 25, 2015 68.87 69.76 67.96 68.75 2,606,568 +0.62(+0.90%)
Sep 24, 2015 67.31 68.39 66.89 68.14 2,095,115 +0.18(+0.26%)
Sep 23, 2015 67.95 68.31 67.53 67.96 1,352,055 +0.15(+0.23%)
Sep 22, 2015 67.16 67.90 66.95 67.80 2,047,477 -0.61(-0.89%)
Sep 21, 2015 67.97 68.82 67.69 68.41 1,952,105 +0.76(+1.13%)
Sep 18, 2015 67.26 68.49 67.25 67.65 4,527,465 -0.36(-0.53%)
Sep 17, 2015 68.22 69.07 67.82 68.01 2,351,128 -0.14(-0.20%)
Sep 16, 2015 67.58 68.33 67.43 68.15 2,031,781 +0.60(+0.89%)
Sep 15, 2015 66.72 67.89 66.53 67.55 1,992,873 +0.97(+1.45%)
Sep 14, 2015 67.20 67.42 66.42 66.58 1,648,307 -0.47(-0.70%)
Sep 11, 2015 66.17 67.10 66.11 67.05 1,762,338 +0.33(+0.50%)
Sep 10, 2015 66.01 67.45 66.00 66.72 2,586,497 +0.35(+0.53%)
Sep 09, 2015 67.20 67.61 66.21 66.36 3,530,340 -0.17(-0.26%)
Sep 08, 2015 65.80 66.58 65.53 66.54 2,073,712 +1.74(+2.69%)
Sep 04, 2015 64.87 64.79 64.79 64.79 2,184,660 -1.19(-1.81%)
Sep 03, 2015 65.60 66.44 65.53 65.98 2,294,307 +0.39(+0.60%)
Sep 02, 2015 65.05 65.61 64.20 65.59 3,160,947 +1.69(+2.65%)
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.