Automatic Data Processing (NQ: ADP )

192.90 USD -4.60 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 88.37 88.37 87.33 87.84 2,035,480 -0.20(-0.23%)
May 27, 2016 87.74 88.04 88.04 88.04 1,078,000 +0.34(+0.39%)
May 26, 2016 87.39 87.93 87.09 87.70 1,042,476 +0.18(+0.21%)
May 25, 2016 87.67 88.01 87.43 87.52 1,405,090 +0.06(+0.07%)
May 24, 2016 85.99 87.49 85.86 87.46 2,163,954 +2.21(+2.59%)
May 23, 2016 85.49 85.70 85.20 85.25 1,076,031 -0.22(-0.26%)
May 20, 2016 85.46 86.08 85.29 85.47 1,381,976 +0.33(+0.39%)
May 19, 2016 84.76 85.26 84.36 85.14 1,493,913 -0.46(-0.54%)
May 18, 2016 85.28 86.01 84.91 85.60 1,272,770 +0.25(+0.29%)
May 17, 2016 86.33 86.85 85.09 85.35 1,508,553 -1.35(-1.56%)
May 16, 2016 86.03 87.00 85.90 86.70 1,732,414 +0.94(+1.10%)
May 13, 2016 86.42 86.87 85.74 85.76 1,862,020 -0.78(-0.90%)
May 12, 2016 87.31 87.31 86.11 86.54 1,692,622 -0.13(-0.15%)
May 11, 2016 88.19 88.49 86.66 86.67 1,954,758 -1.83(-2.07%)
May 10, 2016 87.43 88.53 87.16 88.50 4,131,779 +1.34(+1.54%)
May 09, 2016 87.15 87.68 86.77 87.16 3,340,876 +0.31(+0.36%)
May 06, 2016 86.14 87.12 86.09 86.85 4,489,637 +0.40(+0.46%)
May 05, 2016 86.67 87.91 86.30 86.45 5,092,706 -1.94(-2.19%)
May 04, 2016 88.32 88.74 87.87 88.39 1,192,758 -0.42(-0.47%)
May 03, 2016 89.19 89.49 87.85 88.81 3,258,693 -0.62(-0.69%)
May 02, 2016 88.24 89.60 88.21 89.43 2,228,290 +0.99(+1.12%)
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%)
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.