Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 74.63 75.41 74.63 75.17 1,769,149 +0.47(+0.63%)
Mar 30, 2016 75.17 75.23 74.62 74.70 1,798,258 -0.23(-0.31%)
Mar 29, 2016 74.09 74.96 73.95 74.93 2,042,533 +0.95(+1.28%)
Mar 28, 2016 74.41 74.54 73.93 73.99 1,581,475 -0.38(-0.51%)
Mar 24, 2016 73.93 74.36 74.36 74.36 1,235,696 +0.18(+0.25%)
Mar 23, 2016 74.21 74.40 73.91 74.18 1,419,096 -0.09(-0.12%)
Mar 22, 2016 74.40 74.58 74.08 74.27 1,450,800 -0.31(-0.42%)
Mar 21, 2016 73.91 74.85 73.85 74.58 1,879,934 +0.31(+0.42%)
Mar 18, 2016 74.77 74.77 73.75 74.27 3,828,477 -0.17(-0.23%)
Mar 17, 2016 73.53 74.65 73.42 74.44 1,768,880 +0.99(+1.35%)
Mar 16, 2016 72.89 73.64 72.66 73.45 1,298,466 +0.28(+0.39%)
Mar 15, 2016 72.52 73.18 72.40 73.17 1,426,247 +0.04(+0.06%)
Mar 14, 2016 72.74 73.27 72.54 73.12 1,565,780 +0.00(+0.00%)
Mar 11, 2016 72.32 73.31 71.78 73.12 2,224,035 +1.73(+2.43%)
Mar 10, 2016 72.24 72.69 70.69 71.39 1,824,039 -0.44(-0.61%)
Mar 09, 2016 71.50 71.87 71.25 71.83 1,953,273 +0.64(+0.89%)
Mar 08, 2016 71.28 71.73 70.82 71.19 2,111,301 -0.50(-0.70%)
Mar 07, 2016 71.18 72.00 71.18 71.69 1,682,116 -0.08(-0.12%)
Mar 04, 2016 71.54 71.91 71.06 71.77 1,900,650 +0.45(+0.63%)
Mar 03, 2016 70.66 71.38 70.66 71.32 2,042,132 +0.00(+0.00%)
Mar 02, 2016 71.91 71.92 70.79 71.32 2,473,055 -0.93(-1.29%)
Mar 01, 2016 71.30 72.25 71.00 72.25 1,897,269 +1.73(+2.46%)
Feb 29, 2016 71.12 71.65 70.51 70.52 2,312,022 -0.81(-1.13%)
Feb 26, 2016 72.06 72.09 70.97 71.33 1,684,811 -0.22(-0.30%)
Feb 25, 2016 71.70 71.71 70.64 71.55 1,712,802 +0.55(+0.77%)
Feb 24, 2016 69.88 71.17 69.22 71.00 2,074,217 +0.34(+0.48%)
Feb 23, 2016 71.71 72.01 70.52 70.66 2,237,806 -1.29(-1.79%)
Feb 22, 2016 71.61 72.25 71.57 71.95 1,943,740 +0.70(+0.98%)
Feb 19, 2016 70.63 71.36 70.27 71.25 2,480,254 +0.54(+0.77%)
Feb 18, 2016 71.18 71.36 70.58 70.71 1,877,126 -0.35(-0.49%)
Feb 17, 2016 70.10 71.15 69.86 71.06 2,291,058 +1.29(+1.85%)
Feb 16, 2016 69.16 69.96 68.77 69.76 2,480,335 +1.70(+2.50%)
Feb 12, 2016 67.67 68.07 68.07 68.07 1,823,797 +1.27(+1.91%)
Feb 11, 2016 66.10 67.08 65.95 66.79 3,413,444 -0.52(-0.77%)
Feb 10, 2016 68.13 68.76 67.11 67.31 2,248,995 +0.13(+0.20%)
Feb 09, 2016 67.41 68.02 66.90 67.17 2,699,043 -0.48(-0.71%)
Feb 08, 2016 66.95 67.87 65.77 67.66 2,818,528 -0.05(-0.07%)
Feb 05, 2016 68.95 69.11 67.40 67.71 2,699,963 -1.24(-1.80%)
Feb 04, 2016 68.31 69.03 67.91 68.95 2,188,964 +0.54(+0.79%)
Feb 03, 2016 69.22 69.31 67.29 68.41 3,660,836 -0.02(-0.02%)
Feb 02, 2016 68.89 69.07 68.03 68.42 4,431,649 -0.67(-0.96%)
Feb 01, 2016 67.22 69.46 67.07 69.09 3,407,152 -0.10(-0.14%)
Jan 29, 2016 67.88 69.22 67.59 69.19 3,406,170 +1.95(+2.90%)
Jan 28, 2016 67.45 67.88 67.03 67.24 2,420,512 +0.22(+0.34%)
Jan 27, 2016 67.43 68.14 66.53 67.02 2,065,055 -0.34(-0.51%)
Jan 26, 2016 66.69 67.82 66.66 67.36 1,999,736 +0.67(+1.00%)
Jan 25, 2016 66.93 67.46 66.61 66.69 2,159,782 -0.85(-1.26%)
Jan 22, 2016 67.31 67.60 66.46 67.54 2,329,915 +1.55(+2.35%)
Jan 21, 2016 65.53 66.60 64.76 65.99 3,209,307 +0.86(+1.32%)
Jan 20, 2016 65.03 65.82 64.04 65.13 3,670,584 -0.74(-1.12%)
Jan 19, 2016 65.72 66.17 65.17 65.88 3,029,852 +0.99(+1.53%)
Jan 15, 2016 63.99 64.89 64.89 64.89 3,564,012 -0.89(-1.35%)
Jan 14, 2016 64.62 66.21 64.54 65.78 3,439,504 +1.37(+2.13%)
Jan 13, 2016 66.07 66.45 64.22 64.40 2,233,685 -1.77(-2.68%)
Jan 12, 2016 65.67 66.20 65.31 66.18 2,371,965 +0.80(+1.22%)
Jan 11, 2016 65.33 65.81 64.71 65.38 2,554,710 +0.32(+0.49%)
Jan 08, 2016 65.73 65.99 64.79 65.06 2,986,573 -0.54(-0.83%)
Jan 07, 2016 66.32 66.91 65.34 65.60 6,042,018 -2.07(-3.05%)
Jan 06, 2016 67.52 68.04 67.35 67.67 1,814,580 -0.84(-1.23%)
Jan 05, 2016 68.83 69.29 68.13 68.51 2,445,897 +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.