Automatic Data Processing (NQ: ADP )

260.19 +0.97 (+0.37%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 77.21 78.02 77.21 77.77 1,710,040 +0.49(+0.63%)
Mar 30, 2016 77.77 77.83 77.20 77.28 1,738,177 -0.24(-0.31%)
Mar 29, 2016 76.65 77.55 76.50 77.52 1,974,291 +0.98(+1.28%)
Mar 28, 2016 76.98 77.12 76.48 76.54 1,528,637 -0.39(-0.51%)
Mar 24, 2016 76.48 76.93 76.93 76.93 1,194,411 +0.19(+0.25%)
Mar 23, 2016 76.77 76.97 76.47 76.74 1,371,683 -0.10(-0.12%)
Mar 22, 2016 76.97 77.16 76.64 76.84 1,402,328 -0.32(-0.42%)
Mar 21, 2016 76.47 77.44 76.41 77.16 1,817,124 +0.32(+0.42%)
Mar 18, 2016 77.36 77.36 76.30 76.84 3,700,566 -0.17(-0.23%)
Mar 17, 2016 76.08 77.23 75.96 77.01 1,709,781 +1.02(+1.35%)
Mar 16, 2016 75.41 76.18 75.17 75.99 1,255,083 +0.29(+0.39%)
Mar 15, 2016 75.03 75.71 74.91 75.70 1,378,595 +0.04(+0.06%)
Mar 14, 2016 75.25 75.80 75.05 75.65 1,513,467 +0.00(+0.00%)
Mar 11, 2016 74.82 75.84 74.26 75.65 2,149,729 +1.79(+2.43%)
Mar 10, 2016 74.73 75.20 73.13 73.86 1,763,097 -0.45(-0.61%)
Mar 09, 2016 73.97 74.35 73.71 74.31 1,888,013 +0.66(+0.89%)
Mar 08, 2016 73.74 74.21 73.27 73.65 2,040,762 -0.52(-0.70%)
Mar 07, 2016 73.64 74.48 73.64 74.17 1,625,916 -0.09(-0.12%)
Mar 04, 2016 74.01 74.40 73.51 74.25 1,837,148 +0.47(+0.63%)
Mar 03, 2016 73.10 73.85 73.10 73.79 1,973,904 +0.00(+0.00%)
Mar 02, 2016 74.40 74.40 73.24 73.79 2,390,429 -0.96(-1.29%)
Mar 01, 2016 73.76 74.75 73.45 74.75 1,833,880 +1.79(+2.46%)
Feb 29, 2016 73.58 74.12 72.94 72.96 2,234,776 -0.84(-1.13%)
Feb 26, 2016 74.55 74.58 73.42 73.80 1,628,521 -0.22(-0.30%)
Feb 25, 2016 74.18 74.19 73.08 74.02 1,655,576 +0.57(+0.77%)
Feb 24, 2016 72.30 73.63 71.62 73.45 2,004,916 +0.35(+0.48%)
Feb 23, 2016 74.19 74.50 72.96 73.10 2,163,040 -1.34(-1.79%)
Feb 22, 2016 74.08 74.74 74.04 74.43 1,878,798 +0.72(+0.98%)
Feb 19, 2016 73.07 73.82 72.70 73.71 2,397,388 +0.56(+0.77%)
Feb 18, 2016 73.64 73.83 73.02 73.15 1,814,410 -0.36(-0.49%)
Feb 17, 2016 72.52 73.61 72.28 73.51 2,214,513 +1.34(+1.85%)
Feb 16, 2016 71.55 72.38 71.15 72.18 2,397,465 +1.76(+2.50%)
Feb 12, 2016 70.01 70.42 70.42 70.42 1,762,863 +1.32(+1.91%)
Feb 11, 2016 68.39 69.39 68.23 69.10 3,299,398 -0.53(-0.77%)
Feb 10, 2016 70.49 71.13 69.43 69.63 2,173,855 +0.14(+0.20%)
Feb 09, 2016 69.74 70.38 69.22 69.50 2,608,866 -0.50(-0.71%)
Feb 08, 2016 69.26 70.21 68.04 70.00 2,724,359 -0.05(-0.07%)
Feb 05, 2016 71.33 71.50 69.73 70.05 2,609,755 -1.28(-1.80%)
Feb 04, 2016 70.67 71.42 70.25 71.33 2,115,830 +0.56(+0.79%)
Feb 03, 2016 71.61 71.71 69.62 70.77 3,538,525 -0.02(-0.02%)
Feb 02, 2016 71.27 71.46 70.38 70.79 4,283,585 -0.69(-0.96%)
Feb 01, 2016 69.54 71.87 69.38 71.48 3,293,317 -0.10(-0.14%)
Jan 29, 2016 70.23 71.61 69.93 71.58 3,292,368 +2.02(+2.90%)
Jan 28, 2016 69.78 70.23 69.34 69.57 2,339,642 +0.23(+0.34%)
Jan 27, 2016 69.76 70.50 68.82 69.33 1,996,060 -0.35(-0.51%)
Jan 26, 2016 69.00 70.17 68.96 69.69 1,932,924 +0.69(+1.00%)
Jan 25, 2016 69.24 69.79 68.91 69.00 2,087,622 -0.88(-1.26%)
Jan 22, 2016 69.63 69.94 68.76 69.88 2,252,071 +1.60(+2.35%)
Jan 21, 2016 67.79 68.90 67.00 68.27 3,102,082 +0.89(+1.32%)
Jan 20, 2016 67.27 68.09 66.25 67.39 3,547,947 -0.77(-1.13%)
Jan 19, 2016 67.99 68.45 67.42 68.15 2,928,623 +1.03(+1.53%)
Jan 15, 2016 66.20 67.13 67.13 67.13 3,444,936 -0.92(-1.35%)
Jan 14, 2016 66.85 68.50 66.77 68.05 3,324,588 +1.42(+2.13%)
Jan 13, 2016 68.35 68.75 66.44 66.63 2,159,056 -1.83(-2.68%)
Jan 12, 2016 67.94 68.49 67.57 68.46 2,292,716 +0.83(+1.22%)
Jan 11, 2016 67.58 68.08 66.95 67.64 2,469,355 +0.33(+0.49%)
Jan 08, 2016 68.00 68.27 67.02 67.31 2,886,790 -0.56(-0.83%)
Jan 07, 2016 68.61 69.22 67.60 67.87 5,840,151 -2.14(-3.05%)
Jan 06, 2016 69.85 70.39 69.68 70.01 1,753,954 -0.87(-1.23%)
Jan 05, 2016 71.21 71.69 70.48 70.88 2,364,178 +0.17(+0.24%)
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.