Skip to main content

Automatic Data Processing (NQ: ADP )

249.75 +1.41 (+0.57%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 67.32 67.54 66.00 66.36 3,250,907 -0.56(-0.84%)
Jun 29, 2015 68.48 68.48 66.87 66.92 2,145,065 -1.98(-2.88%)
Jun 26, 2015 69.30 69.34 68.67 68.91 3,493,807 -0.03(-0.05%)
Jun 25, 2015 69.24 69.39 68.83 68.94 1,451,015 -0.23(-0.33%)
Jun 24, 2015 70.01 70.11 69.15 69.17 1,871,967 -0.94(-1.34%)
Jun 23, 2015 70.54 70.54 69.92 70.11 1,159,247 -0.19(-0.27%)
Jun 22, 2015 69.98 70.68 69.98 70.30 1,694,978 +0.49(+0.70%)
Jun 19, 2015 69.85 70.04 69.42 69.82 3,513,886 -0.14(-0.20%)
Jun 18, 2015 69.16 70.14 68.96 69.96 1,881,819 +1.08(+1.57%)
Jun 17, 2015 69.15 69.27 68.46 68.88 1,371,725 +0.00(+0.00%)
Jun 16, 2015 68.52 68.99 68.26 68.88 1,813,378 +0.29(+0.43%)
Jun 15, 2015 68.86 69.02 68.18 68.58 2,030,791 -0.77(-1.11%)
Jun 12, 2015 69.60 69.83 69.20 69.35 1,383,818 -0.64(-0.91%)
Jun 11, 2015 69.89 70.21 69.64 69.99 1,739,078 +0.37(+0.53%)
Jun 10, 2015 68.62 70.01 68.52 69.62 1,965,199 +1.24(+1.82%)
Jun 09, 2015 68.55 68.74 68.13 68.38 1,908,793 -0.28(-0.41%)
Jun 08, 2015 69.02 69.47 68.58 68.66 1,863,135 -0.62(-0.90%)
Jun 05, 2015 69.15 69.54 68.43 69.28 1,646,638 +0.15(+0.21%)
Jun 04, 2015 69.83 70.15 69.01 69.13 2,054,860 -1.14(-1.62%)
Jun 03, 2015 70.52 70.61 69.99 70.27 2,114,230 +0.01(+0.02%)
Jun 02, 2015 69.70 70.45 69.35 70.26 2,473,106 +0.12(+0.18%)
Jun 01, 2015 70.47 70.55 69.49 70.14 1,967,204 -0.17(-0.25%)
May 29, 2015 70.68 70.71 69.96 70.31 2,662,196 -0.38(-0.54%)
May 28, 2015 70.61 70.95 70.40 70.69 1,577,962 +0.05(+0.07%)
May 27, 2015 70.27 70.74 70.12 70.64 2,453,548 +0.40(+0.57%)
May 26, 2015 71.16 71.39 70.07 70.24 2,271,340 -1.15(-1.61%)
May 22, 2015 71.69 71.39 71.39 71.39 1,822,355 -0.37(-0.52%)
May 21, 2015 71.83 72.04 71.60 71.76 1,845,521 -0.13(-0.18%)
May 20, 2015 72.41 72.41 71.88 71.89 2,149,918 -0.39(-0.53%)
May 19, 2015 72.19 72.46 71.88 72.27 2,281,258 +0.35(+0.48%)
May 18, 2015 71.84 72.20 71.54 71.93 1,937,829 -0.24(-0.33%)
May 15, 2015 72.56 72.69 71.95 72.17 1,954,525 -0.18(-0.25%)
May 14, 2015 71.51 72.38 71.14 72.35 2,301,538 +1.38(+1.95%)
May 13, 2015 71.25 71.75 70.88 70.97 2,372,858 -0.37(-0.52%)
May 12, 2015 71.40 71.70 70.59 71.34 1,884,885 -0.37(-0.52%)
May 11, 2015 71.76 72.13 71.58 71.71 2,069,155 -0.12(-0.16%)
May 08, 2015 71.39 72.20 71.35 71.82 1,781,820 +0.87(+1.22%)
May 07, 2015 70.40 71.20 69.87 70.95 2,015,132 +0.73(+1.04%)
May 06, 2015 70.48 70.85 69.72 70.23 1,958,513 -0.16(-0.23%)
May 05, 2015 71.17 71.17 70.01 70.39 1,866,110 -0.73(-1.03%)
May 04, 2015 71.09 71.53 70.81 71.12 2,423,258 +0.39(+0.55%)
May 01, 2015 69.50 70.94 69.50 70.74 2,537,032 +1.23(+1.76%)
Apr 30, 2015 70.07 70.71 69.33 69.51 2,668,827 -0.70(-1.00%)
Apr 29, 2015 69.96 70.66 69.69 70.21 2,328,560 -0.18(-0.26%)
Apr 28, 2015 69.73 70.42 69.37 70.39 1,993,807 +0.75(+1.07%)
Apr 27, 2015 70.24 70.27 69.50 69.64 1,784,105 -0.24(-0.35%)
Apr 24, 2015 70.42 70.42 69.33 69.89 1,443,715 -0.63(-0.90%)
Apr 23, 2015 69.99 70.79 69.91 70.52 1,216,298 +0.37(+0.53%)
Apr 22, 2015 70.00 70.29 69.57 70.14 1,208,372 +0.17(+0.25%)
Apr 21, 2015 70.02 70.81 69.73 69.97 1,888,116 +0.25(+0.35%)
Apr 20, 2015 68.94 69.81 68.74 69.73 1,718,041 +1.04(+1.52%)
Apr 17, 2015 69.59 69.90 68.49 68.68 2,390,561 -1.52(-2.17%)
Apr 16, 2015 70.35 70.51 70.10 70.20 1,779,738 -0.31(-0.44%)
Apr 15, 2015 70.63 70.78 70.39 70.51 1,801,469 +0.12(+0.16%)
Apr 14, 2015 70.50 70.83 70.05 70.40 1,662,253 -0.25(-0.35%)
Apr 13, 2015 70.81 71.29 70.51 70.65 1,619,662 -0.35(-0.49%)
Apr 10, 2015 71.34 71.36 70.84 70.99 2,259,061 -0.21(-0.30%)
Apr 09, 2015 71.08 71.32 70.44 71.21 1,405,138 +0.02(+0.03%)
Apr 08, 2015 70.46 71.29 70.33 71.18 1,615,753 +0.59(+0.83%)
Apr 07, 2015 70.90 71.23 70.56 70.59 1,264,349 -0.32(-0.46%)
Apr 06, 2015 70.43 71.25 70.23 70.92 1,763,128 +0.27(+0.38%)
Apr 02, 2015 70.59 70.65 70.65 70.65 2,067,419 +0.54(+0.77%)
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.