Automatic Data Processing (NQ: ADP )

249.74 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 75.06 75.85 75.06 75.60 1,759,009 +0.47(+0.63%)
Mar 30, 2016 75.60 75.66 75.05 75.13 1,787,951 -0.24(-0.31%)
Mar 29, 2016 74.51 75.39 74.37 75.37 2,030,826 +0.95(+1.28%)
Mar 28, 2016 74.84 74.97 74.35 74.41 1,572,411 -0.38(-0.51%)
Mar 24, 2016 74.35 74.79 74.79 74.79 1,228,614 +0.19(+0.25%)
Mar 23, 2016 74.63 74.83 74.34 74.61 1,410,962 -0.09(-0.12%)
Mar 22, 2016 74.83 75.01 74.51 74.70 1,442,485 -0.31(-0.42%)
Mar 21, 2016 74.34 75.28 74.28 75.01 1,869,159 +0.31(+0.42%)
Mar 18, 2016 75.21 75.21 74.18 74.70 3,806,535 -0.17(-0.23%)
Mar 17, 2016 73.96 75.08 73.84 74.87 1,758,742 +0.99(+1.35%)
Mar 16, 2016 73.31 74.06 73.07 73.87 1,291,024 +0.29(+0.39%)
Mar 15, 2016 72.94 73.60 72.82 73.59 1,418,073 +0.04(+0.06%)
Mar 14, 2016 73.16 73.69 72.96 73.55 1,556,806 +0.00(+0.00%)
Mar 11, 2016 72.74 73.73 72.20 73.55 2,211,288 +1.74(+2.43%)
Mar 10, 2016 72.65 73.11 71.09 71.80 1,813,584 -0.44(-0.61%)
Mar 09, 2016 71.91 72.28 71.66 72.24 1,942,078 +0.64(+0.89%)
Mar 08, 2016 71.69 72.14 71.23 71.60 2,099,201 -0.50(-0.70%)
Mar 07, 2016 71.59 72.41 71.59 72.10 1,672,476 -0.08(-0.12%)
Mar 04, 2016 71.95 72.33 71.47 72.19 1,889,757 +0.45(+0.63%)
Mar 03, 2016 71.06 71.79 71.06 71.73 2,030,428 +0.00(+0.00%)
Mar 02, 2016 72.33 72.33 71.20 71.73 2,458,881 -0.94(-1.29%)
Mar 01, 2016 71.71 72.67 71.41 72.67 1,886,395 +1.74(+2.46%)
Feb 29, 2016 71.53 72.06 70.91 70.93 2,298,771 -0.81(-1.13%)
Feb 26, 2016 72.48 72.50 71.38 71.74 1,675,155 -0.22(-0.30%)
Feb 25, 2016 72.12 72.13 71.05 71.96 1,702,985 +0.55(+0.77%)
Feb 24, 2016 70.28 71.58 69.62 71.41 2,062,329 +0.34(+0.48%)
Feb 23, 2016 72.13 72.43 70.93 71.06 2,224,980 -1.30(-1.79%)
Feb 22, 2016 72.02 72.66 71.98 72.36 1,932,599 +0.70(+0.98%)
Feb 19, 2016 71.04 71.77 70.68 71.66 2,466,039 +0.54(+0.77%)
Feb 18, 2016 71.59 71.77 70.99 71.11 1,866,367 -0.35(-0.49%)
Feb 17, 2016 70.50 71.56 70.27 71.47 2,277,928 +1.30(+1.85%)
Feb 16, 2016 69.56 70.37 69.17 70.17 2,466,119 +1.71(+2.50%)
Feb 12, 2016 68.06 68.46 68.46 68.46 1,813,344 +1.28(+1.91%)
Feb 11, 2016 66.48 67.46 66.33 67.18 3,393,880 -0.52(-0.77%)
Feb 10, 2016 68.53 69.15 67.50 67.70 2,236,105 +0.13(+0.20%)
Feb 09, 2016 67.80 68.42 67.29 67.56 2,683,574 -0.49(-0.71%)
Feb 08, 2016 67.34 68.26 66.15 68.05 2,802,374 -0.05(-0.07%)
Feb 05, 2016 69.35 69.51 67.79 68.10 2,684,488 -1.25(-1.80%)
Feb 04, 2016 68.70 69.43 68.30 69.35 2,176,419 +0.54(+0.79%)
Feb 03, 2016 69.61 69.71 67.68 68.80 3,639,855 -0.02(-0.02%)
Feb 02, 2016 69.29 69.47 68.42 68.82 4,406,250 -0.67(-0.96%)
Feb 01, 2016 67.60 69.87 67.45 69.49 3,387,625 -0.10(-0.14%)
Jan 29, 2016 68.27 69.61 67.98 69.59 3,386,648 +1.96(+2.90%)
Jan 28, 2016 67.84 68.27 67.41 67.63 2,406,640 +0.23(+0.34%)
Jan 27, 2016 67.82 68.53 66.91 67.40 2,053,219 -0.34(-0.51%)
Jan 26, 2016 67.08 68.22 67.04 67.75 1,988,275 +0.67(+1.00%)
Jan 25, 2016 67.31 67.85 66.99 67.08 2,147,403 -0.85(-1.26%)
Jan 22, 2016 67.70 67.99 66.85 67.93 2,316,561 +1.56(+2.35%)
Jan 21, 2016 65.90 66.98 65.13 66.37 3,190,914 +0.86(+1.32%)
Jan 20, 2016 65.40 66.20 64.40 65.51 3,649,546 -0.75(-1.13%)
Jan 19, 2016 66.10 66.55 65.54 66.26 3,012,487 +1.00(+1.53%)
Jan 15, 2016 64.35 65.26 65.26 65.26 3,543,585 -0.90(-1.35%)
Jan 14, 2016 64.99 66.59 64.91 66.16 3,419,791 +1.38(+2.13%)
Jan 13, 2016 66.45 66.83 64.59 64.77 2,220,882 -1.78(-2.68%)
Jan 12, 2016 66.05 66.58 65.69 66.56 2,358,370 +0.80(+1.22%)
Jan 11, 2016 65.70 66.19 65.08 65.75 2,540,068 +0.32(+0.49%)
Jan 08, 2016 66.10 66.37 65.16 65.43 2,969,456 -0.54(-0.83%)
Jan 07, 2016 66.70 67.29 65.72 65.98 6,007,390 -2.08(-3.05%)
Jan 06, 2016 67.91 68.43 67.74 68.06 1,804,180 -0.85(-1.23%)
Jan 05, 2016 69.23 69.69 68.52 68.90 2,431,879 +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.