Skip to main content

Automatic Data Processing (NQ: ADP )

277.69 +1.78 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 73.40 73.88 73.27 73.83 2,012,027 +0.23(+0.32%)
May 31, 2016 74.04 74.04 73.17 73.60 2,429,385 -0.17(-0.23%)
May 27, 2016 73.51 73.77 73.77 73.77 1,286,614 +0.28(+0.39%)
May 26, 2016 73.22 73.67 72.97 73.48 1,244,215 +0.15(+0.21%)
May 25, 2016 73.45 73.74 73.25 73.33 1,677,002 +0.05(+0.07%)
May 24, 2016 72.05 73.30 71.94 73.28 2,582,721 +1.85(+2.59%)
May 23, 2016 71.63 71.81 71.39 71.43 1,284,264 -0.18(-0.26%)
May 20, 2016 71.60 72.12 71.46 71.61 1,649,415 +0.28(+0.39%)
May 19, 2016 71.02 71.44 70.68 71.34 1,783,014 -0.39(-0.54%)
May 18, 2016 71.45 72.06 71.14 71.72 1,519,076 +0.21(+0.29%)
May 17, 2016 72.33 72.77 71.29 71.51 1,800,487 -1.13(-1.56%)
May 16, 2016 72.08 72.89 71.97 72.64 2,067,670 +0.79(+1.10%)
May 13, 2016 72.41 72.78 71.84 71.85 2,222,357 -0.65(-0.90%)
May 12, 2016 73.15 73.15 72.15 72.51 2,020,177 -0.11(-0.15%)
May 11, 2016 73.89 74.14 72.61 72.62 2,333,042 -1.53(-2.07%)
May 10, 2016 73.25 74.18 73.03 74.15 4,931,359 +1.12(+1.54%)
May 09, 2016 73.02 73.47 72.70 73.03 3,987,401 +0.26(+0.36%)
May 06, 2016 72.17 72.99 72.13 72.77 5,358,470 +0.34(+0.46%)
May 05, 2016 72.62 73.66 72.31 72.43 6,078,244 -1.63(-2.19%)
May 04, 2016 74.00 74.35 73.62 74.06 1,423,580 -0.35(-0.47%)
May 03, 2016 74.73 74.98 73.61 74.41 3,889,314 -0.52(-0.69%)
May 02, 2016 73.93 75.07 73.91 74.93 2,659,507 +0.83(+1.12%)
Apr 29, 2016 74.07 74.48 73.54 74.10 2,736,744 -0.55(-0.74%)
Apr 28, 2016 73.60 76.15 73.23 74.65 3,525,257 -0.85(-1.13%)
Apr 27, 2016 75.18 75.78 75.08 75.51 2,872,157 +0.28(+0.37%)
Apr 26, 2016 75.26 75.68 74.84 75.23 1,947,646 +0.18(+0.23%)
Apr 25, 2016 75.02 75.10 75.02 75.06 1,364,420 -0.06(-0.08%)
Apr 22, 2016 74.66 75.25 74.48 75.11 1,687,350 +0.25(+0.34%)
Apr 21, 2016 75.93 76.00 74.76 74.86 1,836,731 -0.65(-0.85%)
Apr 20, 2016 75.98 76.07 75.49 75.51 2,266,354 -0.52(-0.68%)
Apr 19, 2016 76.25 76.25 75.63 76.03 2,280,762 +0.03(+0.04%)
Apr 18, 2016 75.37 76.04 75.16 75.99 1,552,787 +0.46(+0.61%)
Apr 15, 2016 76.10 76.10 75.20 75.53 2,089,573 -0.09(-0.12%)
Apr 14, 2016 75.85 75.95 75.37 75.63 2,151,352 +0.02(+0.02%)
Apr 13, 2016 75.86 75.86 75.16 75.61 1,985,394 +0.11(+0.14%)
Apr 12, 2016 75.35 75.54 74.91 75.50 1,794,878 +0.34(+0.45%)
Apr 11, 2016 76.20 76.24 75.15 75.16 1,863,793 -0.52(-0.69%)
Apr 08, 2016 75.68 75.98 75.36 75.68 1,297,022 +0.44(+0.59%)
Apr 07, 2016 75.47 75.78 74.91 75.24 1,975,603 -0.87(-1.14%)
Apr 06, 2016 75.15 76.20 74.85 76.11 2,251,315 +0.91(+1.21%)
Apr 05, 2016 75.99 75.99 74.90 75.20 2,128,841 +0.03(+0.04%)
Apr 04, 2016 75.47 75.74 74.96 75.16 1,407,270 -0.46(-0.61%)
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.