Automatic Data Processing (NQ: ADP )

193.68 USD -0.96 (-0.49%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 88.40 88.89 87.77 88.44 2,293,003 -0.66(-0.74%)
Apr 28, 2016 87.84 90.89 87.40 89.10 2,953,665 -1.02(-1.13%)
Apr 27, 2016 89.73 90.45 89.61 90.12 2,406,460 +0.33(+0.37%)
Apr 26, 2016 89.82 90.33 89.32 89.79 1,631,851 +0.21(+0.23%)
Apr 25, 2016 89.54 89.63 89.54 89.58 1,143,191 -0.07(-0.08%)
Apr 22, 2016 89.11 89.81 88.89 89.65 1,413,760 +0.30(+0.34%)
Apr 21, 2016 90.62 90.71 89.23 89.35 1,538,920 -0.77(-0.85%)
Apr 20, 2016 90.68 90.79 90.10 90.12 1,898,883 -0.62(-0.68%)
Apr 19, 2016 91.00 91.00 90.27 90.74 1,910,955 +0.04(+0.04%)
Apr 18, 2016 89.96 90.76 89.71 90.70 1,301,015 +0.55(+0.61%)
Apr 15, 2016 90.83 90.83 89.75 90.15 1,750,766 -0.11(-0.12%)
Apr 14, 2016 90.53 90.64 89.96 90.26 1,802,528 +0.02(+0.02%)
Apr 13, 2016 90.54 90.54 89.70 90.24 1,663,479 +0.13(+0.14%)
Apr 12, 2016 89.93 90.16 89.41 90.11 1,503,853 +0.40(+0.45%)
Apr 11, 2016 90.95 90.99 89.69 89.71 1,561,594 -0.62(-0.69%)
Apr 08, 2016 90.32 90.68 89.94 90.33 1,086,721 +0.53(+0.59%)
Apr 07, 2016 90.07 90.45 89.41 89.80 1,655,275 -1.04(-1.14%)
Apr 06, 2016 89.69 90.94 89.34 90.84 1,886,283 +1.09(+1.21%)
Apr 05, 2016 90.69 90.69 89.39 89.75 1,783,667 +0.04(+0.04%)
Apr 04, 2016 90.08 90.40 89.47 89.71 1,179,093 -0.55(-0.61%)
Apr 01, 2016 88.74 90.37 88.74 90.26 1,626,486 +0.55(+0.61%)
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%)
Mar 01, 2016 85.62 86.77 85.26 86.77 1,579,881 +2.08(+2.46%)
Feb 29, 2016 85.41 86.04 84.67 84.69 1,925,252 -0.97(-1.13%)
Feb 26, 2016 86.54 86.57 85.22 85.66 1,402,965 -0.26(-0.30%)
Feb 25, 2016 86.11 86.12 84.83 85.92 1,426,273 +0.66(+0.77%)
Feb 24, 2016 83.92 85.47 83.13 85.26 1,727,228 +0.41(+0.48%)
Feb 23, 2016 86.12 86.48 84.69 84.85 1,863,451 -1.55(-1.79%)
Feb 22, 2016 85.99 86.76 85.94 86.40 1,618,578 +0.84(+0.98%)
Feb 19, 2016 84.82 85.69 84.39 85.56 2,065,341 +0.65(+0.77%)
Feb 18, 2016 85.48 85.70 84.76 84.91 1,563,108 -0.42(-0.49%)
Feb 17, 2016 84.18 85.44 83.90 85.33 1,907,795 +1.55(+1.85%)
Feb 16, 2016 83.05 84.02 82.59 83.78 2,065,408 +2.04(+2.50%)
Feb 12, 2016 81.27 81.74 81.74 81.74 1,518,700 +1.53(+1.91%)
Feb 11, 2016 79.38 80.55 79.20 80.21 2,842,420 -0.62(-0.77%)
Feb 10, 2016 81.82 82.57 80.59 80.83 1,872,768 +0.16(+0.20%)
Feb 09, 2016 80.95 81.69 80.35 80.67 2,247,529 -0.58(-0.71%)
Feb 08, 2016 80.40 81.50 78.98 81.25 2,347,026 -0.06(-0.07%)
Feb 05, 2016 82.80 82.99 80.94 81.31 2,248,295 -1.49(-1.80%)
Feb 04, 2016 82.03 82.90 81.55 82.80 1,822,780 +0.65(+0.79%)
Feb 03, 2016 83.12 83.24 80.81 82.15 3,048,427 -0.02(-0.02%)
Feb 02, 2016 82.73 82.95 81.70 82.17 3,690,293 -0.80(-0.96%)
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.