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 (%)
Nov 30, 2016 82.38 82.72 81.44 81.43 3,316,391 -0.87(-1.05%)
Nov 29, 2016 82.02 82.57 81.78 82.30 1,875,985 +0.40(+0.49%)
Nov 28, 2016 81.95 82.21 81.41 81.90 2,285,551 -0.30(-0.36%)
Nov 25, 2016 81.99 82.39 81.84 82.19 854,660 +0.23(+0.28%)
Nov 23, 2016 81.96 81.96 81.96 0 +0.22(+0.27%)
Nov 22, 2016 81.12 81.91 80.85 81.74 2,869,470 +0.68(+0.84%)
Nov 21, 2016 80.12 81.09 80.04 81.07 2,655,467 +1.02(+1.27%)
Nov 18, 2016 79.98 80.23 79.67 80.05 1,929,780 +0.01(+0.01%)
Nov 17, 2016 79.00 80.08 78.95 80.04 2,395,832 +0.94(+1.19%)
Nov 16, 2016 78.31 79.17 77.68 79.10 2,313,551 +0.79(+1.01%)
Nov 15, 2016 78.13 78.55 77.92 78.31 2,398,615 +0.38(+0.49%)
Nov 14, 2016 77.51 78.33 77.09 77.93 3,491,974 +0.69(+0.89%)
Nov 11, 2016 77.12 77.97 76.71 77.24 2,473,926 -0.26(-0.34%)
Nov 10, 2016 77.55 77.93 76.70 77.50 3,013,277 +0.42(+0.54%)
Nov 09, 2016 74.54 77.34 74.27 77.09 3,374,130 -0.21(-0.27%)
Nov 08, 2016 76.96 77.68 76.79 77.30 1,967,196 +0.47(+0.61%)
Nov 07, 2016 76.62 77.06 76.27 76.83 2,646,990 +1.29(+1.71%)
Nov 04, 2016 74.65 76.11 74.65 75.54 2,468,184 -0.21(-0.28%)
Nov 03, 2016 76.30 76.32 75.40 75.76 2,965,045 -0.55(-0.72%)
Nov 02, 2016 74.71 77.08 74.71 76.31 6,316,993 +2.59(+3.52%)
Nov 01, 2016 74.04 74.20 73.38 73.71 3,614,892 -0.12(-0.16%)
Oct 31, 2016 74.26 74.38 73.76 73.83 2,934,449 -0.08(-0.11%)
Oct 28, 2016 73.56 74.33 73.44 73.92 2,510,830 +0.42(+0.58%)
Oct 27, 2016 74.09 74.15 73.46 73.49 2,091,496 -0.45(-0.61%)
Oct 26, 2016 74.00 74.41 73.80 73.94 1,570,059 -0.26(-0.35%)
Oct 25, 2016 74.25 74.42 73.95 74.20 1,531,946 -0.14(-0.19%)
Oct 24, 2016 74.07 74.47 73.94 74.35 1,209,239 +0.81(+1.10%)
Oct 21, 2016 73.35 73.63 72.49 73.54 1,506,644 -0.10(-0.14%)
Oct 20, 2016 73.95 74.25 73.35 73.64 1,674,863 -0.50(-0.67%)
Oct 19, 2016 74.27 74.40 74.07 74.15 1,068,748 +0.04(+0.06%)
Oct 18, 2016 74.73 74.94 74.05 74.10 1,308,352 +0.12(+0.16%)
Oct 17, 2016 74.27 74.37 73.76 73.98 1,456,593 -0.27(-0.37%)
Oct 14, 2016 74.05 74.67 73.70 74.26 1,628,949 +0.57(+0.77%)
Oct 13, 2016 73.30 73.94 72.89 73.69 1,612,194 +0.02(+0.02%)
Oct 12, 2016 73.17 73.89 72.99 73.67 1,343,046 +0.66(+0.91%)
Oct 11, 2016 74.35 74.35 72.70 73.01 2,315,260 -1.42(-1.91%)
Oct 10, 2016 74.41 74.82 74.31 74.43 1,204,287 +0.34(+0.46%)
Oct 07, 2016 74.45 74.45 73.66 74.09 1,863,241 -0.16(-0.22%)
Oct 06, 2016 73.99 74.37 73.59 74.26 1,581,340 -0.02(-0.02%)
Oct 05, 2016 74.32 74.44 73.85 74.27 1,551,153 +0.35(+0.47%)
Oct 04, 2016 74.48 74.62 73.74 73.92 1,803,862 -0.39(-0.52%)
Oct 03, 2016 74.76 74.76 74.25 74.31 1,608,441 -0.48(-0.65%)
Sep 30, 2016 74.11 75.04 73.92 74.80 3,168,522 +0.84(+1.14%)
Sep 29, 2016 74.13 74.77 73.95 73.96 1,920,892 -0.20(-0.27%)
Sep 28, 2016 75.55 75.55 73.87 74.16 2,469,767 -1.27(-1.69%)
Sep 27, 2016 74.87 75.54 74.71 75.43 1,496,884 +0.64(+0.86%)
Sep 26, 2016 74.55 75.01 74.51 74.79 1,300,132 -0.24(-0.32%)
Sep 23, 2016 75.18 75.68 75.01 75.03 1,688,530 -0.84(-1.11%)
Sep 22, 2016 75.93 76.16 75.62 75.87 1,913,233 +0.49(+0.65%)
Sep 21, 2016 74.48 75.45 74.38 75.38 2,118,943 +0.92(+1.24%)
Sep 20, 2016 73.88 74.70 73.88 74.45 2,050,257 +1.04(+1.42%)
Sep 19, 2016 73.86 74.12 73.31 73.41 1,993,843 -0.16(-0.22%)
Sep 16, 2016 73.91 73.93 73.11 73.57 3,104,099 -0.62(-0.83%)
Sep 15, 2016 73.34 74.45 73.13 74.19 1,712,257 +0.67(+0.91%)
Sep 14, 2016 73.66 73.98 73.31 73.52 1,383,437 +0.00(+0.00%)
Sep 13, 2016 74.05 74.45 73.24 73.52 2,287,450 -1.23(-1.65%)
Sep 12, 2016 73.32 74.83 73.21 74.75 2,232,950 +1.33(+1.81%)
Sep 09, 2016 75.11 75.47 73.40 73.42 2,374,621 -2.46(-3.24%)
Sep 08, 2016 76.08 76.38 75.76 75.88 1,464,280 -0.42(-0.54%)
Sep 07, 2016 75.65 76.32 75.60 76.29 1,448,932 +0.53(+0.71%)
Sep 06, 2016 75.64 75.99 75.40 75.76 2,050,618 -0.45(-0.59%)
Sep 02, 2016 76.62 76.20 76.20 76.20 2,060,491 -0.20(-0.26%)
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.