Skip to main content

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 75.60 75.90 75.38 75.71 1,542,839 +0.02(+0.02%)
Aug 30, 2016 75.71 75.93 75.45 75.70 1,568,604 +0.17(+0.22%)
Aug 29, 2016 75.74 76.13 75.44 75.53 1,315,176 -0.17(-0.22%)
Aug 26, 2016 75.84 76.38 75.30 75.70 1,620,099 +0.02(+0.02%)
Aug 25, 2016 75.64 75.86 75.28 75.68 1,244,290 +0.08(+0.10%)
Aug 24, 2016 75.71 75.80 75.49 75.60 1,330,541 -0.25(-0.33%)
Aug 23, 2016 75.94 76.03 75.69 75.86 1,401,890 +0.06(+0.08%)
Aug 22, 2016 75.72 75.89 75.49 75.80 1,317,177 +0.05(+0.07%)
Aug 19, 2016 75.47 75.85 75.12 75.75 1,704,059 +0.02(+0.02%)
Aug 18, 2016 75.51 75.79 75.36 75.73 1,216,243 +0.42(+0.56%)
Aug 17, 2016 75.71 75.76 74.85 75.31 2,103,641 -0.19(-0.26%)
Aug 16, 2016 75.91 76.09 75.50 75.50 1,114,921 -0.67(-0.87%)
Aug 15, 2016 76.28 76.43 76.01 76.17 1,090,438 +0.19(+0.24%)
Aug 12, 2016 75.90 76.21 75.88 75.98 1,102,750 -0.23(-0.30%)
Aug 11, 2016 75.95 76.42 75.88 76.21 1,632,004 +0.30(+0.40%)
Aug 10, 2016 75.82 75.97 75.46 75.91 1,307,186 +0.06(+0.08%)
Aug 09, 2016 75.40 76.16 75.40 75.85 1,580,685 +0.45(+0.59%)
Aug 08, 2016 75.53 75.77 75.19 75.40 2,171,878 -0.19(-0.26%)
Aug 05, 2016 75.03 75.64 74.64 75.60 2,324,029 +1.06(+1.43%)
Aug 04, 2016 74.28 74.74 74.21 74.53 1,760,329 +0.19(+0.25%)
Aug 03, 2016 74.39 74.44 73.81 74.35 2,668,457 +0.19(+0.25%)
Aug 02, 2016 74.78 74.98 74.07 74.16 2,828,381 -0.59(-0.79%)
Aug 01, 2016 74.24 75.63 74.06 74.75 3,978,088 -0.24(-0.31%)
Jul 29, 2016 77.04 77.04 74.97 74.99 4,625,661 -2.34(-3.03%)
Jul 28, 2016 78.40 78.40 77.03 77.33 4,281,556 -2.70(-3.37%)
Jul 27, 2016 80.65 80.71 79.88 80.03 2,432,174 -0.67(-0.83%)
Jul 26, 2016 80.56 80.93 80.16 80.70 1,675,399 +0.36(+0.45%)
Jul 25, 2016 80.22 80.39 79.98 80.33 1,480,182 -0.13(-0.16%)
Jul 22, 2016 80.52 80.67 79.88 80.46 1,448,752 +0.47(+0.59%)
Jul 21, 2016 80.17 80.44 79.57 79.99 1,497,411 -0.43(-0.53%)
Jul 20, 2016 80.56 80.63 80.12 80.42 1,293,082 +0.31(+0.39%)
Jul 19, 2016 79.96 80.13 79.80 80.11 1,097,847 +0.08(+0.09%)
Jul 18, 2016 80.33 80.41 79.93 80.03 1,043,520 -0.11(-0.14%)
Jul 15, 2016 80.68 80.74 80.03 80.14 1,608,484 -0.13(-0.16%)
Jul 14, 2016 80.72 80.75 80.10 80.27 1,578,639 +0.06(+0.07%)
Jul 13, 2016 80.33 80.42 79.81 80.21 1,619,681 +0.28(+0.35%)
Jul 12, 2016 80.58 80.71 79.88 79.93 2,687,270 -0.28(-0.35%)
Jul 11, 2016 80.09 80.63 79.95 80.21 2,161,839 +0.56(+0.71%)
Jul 08, 2016 79.35 79.74 78.83 79.64 2,548,084 +0.82(+1.04%)
Jul 07, 2016 78.55 78.98 78.29 78.83 2,057,843 +0.16(+0.20%)
Jul 05, 2016 78.01 78.95 77.84 78.67 3,487,912 +0.47(+0.60%)
Jul 01, 2016 77.56 78.19 78.19 78.19 2,914,176 +0.74(+0.96%)
Jun 30, 2016 75.34 77.45 74.80 77.45 3,493,009 +2.31(+3.07%)
Jun 29, 2016 74.58 75.32 74.42 75.14 2,697,844 +1.02(+1.38%)
Jun 28, 2016 72.76 74.14 72.51 74.12 3,002,355 +1.91(+2.64%)
Jun 27, 2016 72.45 72.84 71.85 72.22 3,095,221 -0.89(-1.22%)
Jun 24, 2016 72.70 74.59 72.54 73.11 4,797,442 -2.71(-3.58%)
Jun 23, 2016 75.66 75.82 75.13 75.82 1,618,031 +0.94(+1.26%)
Jun 22, 2016 75.59 75.67 74.81 74.88 1,784,473 -0.44(-0.58%)
Jun 21, 2016 75.28 75.47 74.96 75.32 2,046,850 +0.25(+0.34%)
Jun 20, 2016 74.75 75.42 74.66 75.07 2,445,568 +1.21(+1.63%)
Jun 17, 2016 74.26 74.31 73.29 73.86 3,213,020 -0.35(-0.48%)
Jun 16, 2016 73.52 74.34 73.27 74.21 1,742,976 +0.35(+0.48%)
Jun 15, 2016 73.79 74.20 73.54 73.86 2,467,767 +0.10(+0.14%)
Jun 14, 2016 73.32 73.83 73.32 73.76 2,785,673 +0.28(+0.38%)
Jun 13, 2016 73.36 73.91 73.27 73.48 3,785,589 +0.06(+0.08%)
Jun 10, 2016 72.97 73.61 72.94 73.42 1,940,237 -0.46(-0.62%)
Jun 09, 2016 73.37 73.90 73.24 73.88 1,800,256 +0.35(+0.47%)
Jun 08, 2016 73.01 73.54 72.99 73.53 2,131,953 +0.74(+1.02%)
Jun 07, 2016 73.48 73.71 72.72 72.79 2,960,894 -0.69(-0.94%)
Jun 06, 2016 73.33 73.74 73.20 73.48 1,662,392 +0.30(+0.41%)
Jun 03, 2016 73.44 73.44 72.66 73.17 1,670,725 -0.64(-0.86%)
Jun 02, 2016 73.77 73.84 73.33 73.81 1,303,866 -0.03(-0.03%)
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.