Automatic Data Processing (NQ: ADP )

264.14 +7.08 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 73.06 73.09 72.31 72.68 2,575,450 -0.39(-0.53%)
May 28, 2015 72.98 73.34 72.77 73.07 1,526,545 +0.05(+0.07%)
May 27, 2015 72.63 73.12 72.48 73.02 2,373,601 +0.42(+0.57%)
May 26, 2015 73.56 73.79 72.43 72.60 2,197,330 -1.19(-1.61%)
May 22, 2015 74.11 73.79 73.79 73.79 1,762,975 -0.38(-0.52%)
May 21, 2015 74.25 74.47 74.01 74.17 1,785,386 -0.14(-0.18%)
May 20, 2015 74.84 74.84 74.30 74.31 2,079,864 -0.40(-0.53%)
May 19, 2015 74.62 74.90 74.30 74.71 2,206,925 +0.36(+0.48%)
May 18, 2015 74.26 74.63 73.95 74.35 1,874,687 -0.25(-0.33%)
May 15, 2015 75.01 75.13 74.38 74.60 1,890,839 -0.19(-0.25%)
May 14, 2015 73.92 74.82 73.54 74.79 2,226,544 +1.43(+1.95%)
May 13, 2015 73.65 74.16 73.26 73.36 2,295,540 -0.38(-0.52%)
May 12, 2015 73.81 74.11 72.97 73.74 1,823,467 -0.38(-0.52%)
May 11, 2015 74.18 74.56 73.99 74.12 2,001,733 -0.12(-0.16%)
May 08, 2015 73.79 74.63 73.75 74.24 1,723,761 +0.90(+1.22%)
May 07, 2015 72.77 73.60 72.23 73.34 1,949,471 +0.75(+1.04%)
May 06, 2015 72.86 73.24 72.07 72.59 1,894,697 -0.17(-0.23%)
May 05, 2015 73.57 73.57 72.37 72.76 1,805,304 -0.76(-1.03%)
May 04, 2015 73.48 73.94 73.20 73.52 2,344,298 +0.40(+0.55%)
May 01, 2015 71.84 73.33 71.84 73.12 2,454,365 +1.27(+1.76%)
Apr 30, 2015 72.43 73.09 71.67 71.85 2,581,865 -0.72(-1.00%)
Apr 29, 2015 72.31 73.04 72.04 72.58 2,252,685 -0.19(-0.26%)
Apr 28, 2015 72.07 72.79 71.71 72.76 1,928,841 +0.77(+1.07%)
Apr 27, 2015 72.60 72.63 71.84 71.99 1,725,971 -0.25(-0.35%)
Apr 24, 2015 72.80 72.80 71.67 72.24 1,396,673 -0.65(-0.90%)
Apr 23, 2015 72.35 73.18 72.26 72.89 1,176,665 +0.39(+0.53%)
Apr 22, 2015 72.36 72.66 71.91 72.51 1,168,998 +0.18(+0.25%)
Apr 21, 2015 72.38 73.20 72.07 72.33 1,826,593 +0.25(+0.35%)
Apr 20, 2015 71.26 72.16 71.05 72.07 1,662,060 +1.08(+1.52%)
Apr 17, 2015 71.94 72.25 70.80 70.99 2,312,667 -1.57(-2.17%)
Apr 16, 2015 72.72 72.88 72.46 72.57 1,721,746 -0.32(-0.44%)
Apr 15, 2015 73.01 73.16 72.76 72.89 1,742,769 +0.12(+0.16%)
Apr 14, 2015 72.87 73.21 72.41 72.77 1,608,090 -0.25(-0.35%)
Apr 13, 2015 73.20 73.69 72.89 73.03 1,566,886 -0.36(-0.49%)
Apr 10, 2015 73.74 73.77 73.23 73.38 2,185,451 -0.22(-0.30%)
Apr 09, 2015 73.48 73.72 72.81 73.60 1,359,353 +0.03(+0.03%)
Apr 08, 2015 72.83 73.69 72.69 73.58 1,563,104 +0.61(+0.83%)
Apr 07, 2015 73.29 73.63 72.94 72.97 1,223,151 -0.34(-0.46%)
Apr 06, 2015 72.80 73.65 72.60 73.31 1,705,678 +0.28(+0.38%)
Apr 02, 2015 72.97 73.03 73.03 73.03 2,000,054 +0.56(+0.77%)
Apr 01, 2015 72.86 72.86 71.67 72.46 1,768,248 -0.32(-0.44%)
Mar 31, 2015 72.54 73.38 72.40 72.79 1,979,208 -0.21(-0.29%)
Mar 30, 2015 72.21 73.24 72.17 73.00 1,341,028 +1.07(+1.49%)
Mar 27, 2015 71.68 72.17 71.56 71.93 1,676,605 +0.19(+0.26%)
Mar 26, 2015 71.61 72.05 71.32 71.74 1,882,400 -0.28(-0.39%)
Mar 25, 2015 74.05 74.08 72.02 72.02 2,008,487 -1.89(-2.56%)
Mar 24, 2015 74.07 74.45 73.91 73.91 1,374,044 -0.29(-0.39%)
Mar 23, 2015 74.81 74.81 74.19 74.20 1,874,362 -0.40(-0.53%)
Mar 20, 2015 74.62 74.80 74.35 74.60 4,846,407 +0.34(+0.46%)
Mar 19, 2015 74.27 74.62 74.17 74.26 2,522,440 +0.02(+0.02%)
Mar 18, 2015 73.63 74.59 72.72 74.24 2,268,472 +0.60(+0.82%)
Mar 17, 2015 73.87 74.22 73.57 73.64 2,336,875 -0.60(-0.81%)
Mar 16, 2015 73.54 74.39 73.26 74.24 1,957,536 +1.25(+1.71%)
Mar 13, 2015 73.17 73.49 72.52 72.99 1,942,074 -0.43(-0.59%)
Mar 12, 2015 72.59 73.51 72.35 73.43 1,400,955 +1.19(+1.65%)
Mar 11, 2015 72.24 72.62 71.94 72.23 2,025,848 +0.28(+0.38%)
Mar 10, 2015 72.72 72.94 71.95 71.95 2,266,587 -1.43(-1.95%)
Mar 09, 2015 73.01 73.52 72.55 73.38 1,753,591 +0.71(+0.98%)
Mar 06, 2015 72.95 73.49 72.54 72.67 2,379,763 -0.64(-0.87%)
Mar 05, 2015 73.17 73.44 72.89 73.31 3,228,937 +0.15(+0.20%)
Mar 04, 2015 74.57 74.95 73.11 73.16 3,912,271 -1.80(-2.40%)
Mar 03, 2015 75.67 76.04 74.64 74.95 3,564,547 -1.25(-1.64%)
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.