Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 91.38 91.38 88.93 88.95 3,899,670 -2.78(-3.03%)
Jul 28, 2016 93.00 93.00 91.37 91.73 3,609,572 -3.20(-3.37%)
Jul 27, 2016 95.66 95.73 94.75 94.93 2,050,448 -0.79(-0.83%)
Jul 26, 2016 95.56 96.00 95.08 95.72 1,412,448 +0.43(+0.45%)
Jul 25, 2016 95.16 95.36 94.87 95.29 1,247,870 -0.15(-0.16%)
Jul 22, 2016 95.51 95.69 94.75 95.44 1,221,373 +0.56(+0.59%)
Jul 21, 2016 95.10 95.42 94.39 94.88 1,262,395 -0.51(-0.53%)
Jul 20, 2016 95.56 95.64 95.04 95.39 1,090,135 +0.37(+0.39%)
Jul 19, 2016 94.85 95.05 94.66 95.02 925,542 +0.09(+0.09%)
Jul 18, 2016 95.29 95.38 94.81 94.93 879,741 -0.13(-0.14%)
Jul 15, 2016 95.70 95.77 94.93 95.06 1,356,035 -0.15(-0.16%)
Jul 14, 2016 95.75 95.78 95.01 95.21 1,330,874 +0.07(+0.07%)
Jul 13, 2016 95.29 95.39 94.67 95.14 1,365,475 +0.33(+0.35%)
Jul 12, 2016 95.58 95.73 94.75 94.81 2,265,507 -0.33(-0.35%)
Jul 11, 2016 95.00 95.64 94.84 95.14 1,822,542 +0.67(+0.71%)
Jul 08, 2016 94.12 94.59 93.50 94.47 2,148,166 +0.97(+1.04%)
Jul 07, 2016 93.17 93.68 92.87 93.50 1,734,868 +0.19(+0.20%)
Jul 05, 2016 92.53 93.65 92.33 93.31 2,940,489 +0.56(+0.60%)
Jul 01, 2016 92.00 92.75 92.75 92.75 2,456,800 +0.88(+0.96%)
Jun 30, 2016 89.37 91.87 88.73 91.87 2,944,786 +2.74(+3.07%)
Jun 29, 2016 88.47 89.34 88.28 89.13 2,274,421 +1.21(+1.38%)
Jun 28, 2016 86.31 87.94 86.00 87.92 2,531,140 +2.26(+2.64%)
Jun 27, 2016 85.94 86.40 85.23 85.66 2,609,431 -1.06(-1.22%)
Jun 24, 2016 86.23 88.48 86.04 86.72 4,044,490 -3.22(-3.58%)
Jun 23, 2016 89.74 89.94 89.12 89.94 1,364,084 +1.12(+1.26%)
Jun 22, 2016 89.66 89.76 88.74 88.82 1,504,403 -0.52(-0.58%)
Jun 21, 2016 89.30 89.52 88.92 89.34 1,725,600 +0.30(+0.34%)
Jun 20, 2016 88.67 89.46 88.56 89.04 2,061,740 +1.43(+1.63%)
Jun 17, 2016 88.09 88.15 86.93 87.61 2,708,741 -0.42(-0.48%)
Jun 16, 2016 87.21 88.18 86.92 88.03 1,469,419 +0.42(+0.48%)
Jun 15, 2016 87.53 88.01 87.23 87.61 2,080,455 +0.12(+0.14%)
Jun 14, 2016 86.97 87.58 86.97 87.49 2,348,466 +0.33(+0.38%)
Jun 13, 2016 87.02 87.67 86.91 87.16 3,191,446 +0.07(+0.08%)
Jun 10, 2016 86.55 87.31 86.52 87.09 1,635,720 -0.54(-0.62%)
Jun 09, 2016 87.03 87.66 86.88 87.63 1,517,709 +0.41(+0.47%)
Jun 08, 2016 86.60 87.23 86.58 87.22 1,797,346 +0.35(+0.40%)
Jun 07, 2016 87.70 87.97 86.79 86.87 2,480,957 -0.82(-0.94%)
Jun 06, 2016 87.52 88.00 87.36 87.69 1,392,932 +0.36(+0.41%)
Jun 03, 2016 87.65 87.65 86.72 87.33 1,399,914 -0.76(-0.86%)
Jun 02, 2016 88.04 88.12 87.51 88.09 1,092,520 -0.03(-0.03%)
Jun 01, 2016 87.60 88.18 87.45 88.12 1,685,793 +0.28(+0.32%)
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%)
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.