Skip to main content

Automatic Data Processing (NQ: ADP )

244.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 75.60 75.89 75.37 75.71 1,542,931 +0.02(+0.02%)
Aug 30, 2016 75.71 75.92 75.45 75.69 1,568,697 +0.17(+0.22%)
Aug 29, 2016 75.74 76.12 75.44 75.52 1,315,254 -0.17(-0.22%)
Aug 26, 2016 75.84 76.38 75.30 75.69 1,620,195 +0.02(+0.02%)
Aug 25, 2016 75.63 75.85 75.28 75.68 1,244,364 +0.08(+0.10%)
Aug 24, 2016 75.71 75.79 75.48 75.60 1,330,621 -0.25(-0.33%)
Aug 23, 2016 75.94 76.03 75.68 75.85 1,401,974 +0.06(+0.08%)
Aug 22, 2016 75.72 75.89 75.48 75.79 1,317,255 +0.05(+0.07%)
Aug 19, 2016 75.47 75.84 75.11 75.74 1,704,161 +0.02(+0.02%)
Aug 18, 2016 75.51 75.79 75.36 75.73 1,216,316 +0.42(+0.56%)
Aug 17, 2016 75.70 75.75 74.85 75.31 2,103,767 -0.19(-0.26%)
Aug 16, 2016 75.90 76.08 75.49 75.50 1,114,987 -0.67(-0.87%)
Aug 15, 2016 76.27 76.43 76.01 76.17 1,090,503 +0.19(+0.24%)
Aug 12, 2016 75.90 76.21 75.88 75.98 1,102,815 -0.23(-0.30%)
Aug 11, 2016 75.95 76.42 75.88 76.21 1,632,102 +0.30(+0.40%)
Aug 10, 2016 75.81 75.97 75.46 75.90 1,307,264 +0.06(+0.08%)
Aug 09, 2016 75.40 76.16 75.40 75.84 1,580,779 +0.45(+0.59%)
Aug 08, 2016 75.52 75.77 75.18 75.40 2,172,007 -0.19(-0.26%)
Aug 05, 2016 75.03 75.63 74.64 75.59 2,324,167 +1.06(+1.43%)
Aug 04, 2016 74.28 74.74 74.21 74.53 1,760,434 +0.19(+0.25%)
Aug 03, 2016 74.39 74.44 73.80 74.34 2,668,616 +0.19(+0.25%)
Aug 02, 2016 74.77 74.98 74.07 74.16 2,828,550 -0.59(-0.79%)
Aug 01, 2016 74.23 75.63 74.06 74.75 3,978,325 -0.24(-0.31%)
Jul 29, 2016 77.03 77.03 74.96 74.98 4,625,937 -2.34(-3.03%)
Jul 28, 2016 78.40 78.40 77.03 77.33 4,281,811 -2.70(-3.37%)
Jul 27, 2016 80.64 80.70 79.87 80.03 2,432,319 -0.67(-0.83%)
Jul 26, 2016 80.56 80.93 80.15 80.69 1,675,499 +0.36(+0.45%)
Jul 25, 2016 80.22 80.39 79.98 80.33 1,480,270 -0.13(-0.16%)
Jul 22, 2016 80.52 80.67 79.87 80.46 1,448,839 +0.47(+0.59%)
Jul 21, 2016 80.17 80.44 79.57 79.98 1,497,501 -0.43(-0.53%)
Jul 20, 2016 80.56 80.62 80.12 80.41 1,293,159 +0.31(+0.39%)
Jul 19, 2016 79.96 80.13 79.80 80.10 1,097,913 +0.08(+0.09%)
Jul 18, 2016 80.33 80.41 79.93 80.03 1,043,582 -0.11(-0.14%)
Jul 15, 2016 80.68 80.73 80.03 80.14 1,608,580 -0.13(-0.16%)
Jul 14, 2016 80.72 80.74 80.09 80.26 1,578,733 +0.06(+0.07%)
Jul 13, 2016 80.33 80.41 79.81 80.20 1,619,778 +0.28(+0.35%)
Jul 12, 2016 80.57 80.70 79.87 79.92 2,687,430 -0.28(-0.35%)
Jul 11, 2016 80.09 80.62 79.95 80.20 2,161,968 +0.56(+0.71%)
Jul 08, 2016 79.34 79.74 78.82 79.64 2,548,236 +0.82(+1.04%)
Jul 07, 2016 78.54 78.97 78.29 78.82 2,057,966 +0.16(+0.20%)
Jul 05, 2016 78.00 78.95 77.83 78.66 3,488,120 +0.47(+0.60%)
Jul 01, 2016 77.56 78.19 78.19 78.19 2,914,349 +0.74(+0.96%)
Jun 30, 2016 75.34 77.45 74.80 77.45 3,493,217 +2.31(+3.07%)
Jun 29, 2016 74.58 75.31 74.42 75.14 2,698,004 +1.02(+1.38%)
Jun 28, 2016 72.76 74.13 72.50 74.12 3,002,534 +1.91(+2.64%)
Jun 27, 2016 72.45 72.84 71.85 72.21 3,095,406 -0.89(-1.22%)
Jun 24, 2016 72.69 74.59 72.53 73.11 4,797,728 -2.71(-3.58%)
Jun 23, 2016 75.65 75.82 75.13 75.82 1,618,128 +0.94(+1.26%)
Jun 22, 2016 75.58 75.67 74.81 74.88 1,784,580 -0.44(-0.58%)
Jun 21, 2016 75.28 75.47 74.96 75.31 2,046,972 +0.25(+0.34%)
Jun 20, 2016 74.75 75.41 74.66 75.06 2,445,714 +1.21(+1.63%)
Jun 17, 2016 74.26 74.31 73.28 73.86 3,213,211 -0.35(-0.48%)
Jun 16, 2016 73.52 74.34 73.27 74.21 1,743,080 +0.35(+0.48%)
Jun 15, 2016 73.79 74.19 73.53 73.86 2,467,914 +0.10(+0.14%)
Jun 14, 2016 73.32 73.83 73.32 73.75 2,785,839 +0.28(+0.38%)
Jun 13, 2016 73.36 73.91 73.27 73.48 3,785,814 +0.06(+0.08%)
Jun 10, 2016 72.96 73.60 72.94 73.42 1,940,353 -0.46(-0.62%)
Jun 09, 2016 73.37 73.90 73.24 73.87 1,800,364 +0.35(+0.47%)
Jun 08, 2016 73.00 73.53 72.99 73.53 2,132,080 +0.74(+1.02%)
Jun 07, 2016 73.48 73.71 72.72 72.78 2,961,071 -0.69(-0.94%)
Jun 06, 2016 73.33 73.73 73.20 73.47 1,662,491 +0.30(+0.41%)
Jun 03, 2016 73.44 73.44 72.66 73.17 1,670,824 -0.64(-0.86%)
Jun 02, 2016 73.77 73.83 73.32 73.81 1,303,944 -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.