Automatic Data Processing (NQ: ADP )

224.66 +6.38 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 89.07 90.00 89.07 89.71 1,482,384 +0.56(+0.63%)
Mar 30, 2016 89.71 89.78 89.06 89.15 1,506,775 -0.28(-0.31%)
Mar 29, 2016 88.42 89.46 88.25 89.43 1,711,455 +1.13(+1.28%)
Mar 28, 2016 88.80 88.96 88.23 88.30 1,325,131 -0.45(-0.51%)
Mar 24, 2016 88.23 88.75 88.75 88.75 1,035,400 +0.22(+0.25%)
Mar 23, 2016 88.56 88.79 88.21 88.53 1,189,072 -0.11(-0.12%)
Mar 22, 2016 88.79 89.01 88.41 88.64 1,215,637 -0.37(-0.42%)
Mar 21, 2016 88.21 89.33 88.14 89.01 1,575,212 +0.37(+0.42%)
Mar 18, 2016 89.24 89.24 88.02 88.64 3,207,912 -0.20(-0.23%)
Mar 17, 2016 87.76 89.09 87.62 88.84 1,482,159 +1.18(+1.35%)
Mar 16, 2016 86.99 87.88 86.71 87.66 1,087,995 +0.34(+0.39%)
Mar 15, 2016 86.55 87.34 86.41 87.32 1,195,064 +0.05(+0.06%)
Mar 14, 2016 86.81 87.44 86.57 87.27 1,311,980 +0.00(+0.00%)
Mar 11, 2016 86.31 87.49 85.67 87.27 1,863,537 +2.07(+2.43%)
Mar 10, 2016 86.21 86.75 84.36 85.20 1,528,377 -0.52(-0.61%)
Mar 09, 2016 85.33 85.77 85.03 85.72 1,636,663 +0.23(+0.27%)
Mar 08, 2016 85.60 86.14 85.05 85.49 1,758,109 -0.60(-0.70%)
Mar 07, 2016 85.48 86.46 85.48 86.09 1,400,721 -0.10(-0.12%)
Mar 04, 2016 85.91 86.36 85.33 86.19 1,582,697 +0.54(+0.63%)
Mar 03, 2016 84.85 85.72 84.85 85.65 1,700,511 +0.00(+0.00%)
Mar 02, 2016 86.36 86.36 85.01 85.65 2,059,346 -1.12(-1.29%)
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.