Indicators

Automatic Data Processing (NQ: ADP )

252.33 +2.27 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	77.48	77.48	75.40	75.42	4,599,150	-2.36(-3.03%)
Jul 28, 2016	78.86	78.86	77.47	77.78	4,257,017	-2.71(-3.37%)
Jul 27, 2016	81.11	81.17	80.34	80.49	2,418,234	-0.67(-0.83%)
Jul 26, 2016	81.03	81.40	80.62	81.16	1,665,797	+0.36(+0.45%)
Jul 25, 2016	80.69	80.86	80.44	80.80	1,471,699	-0.13(-0.16%)
Jul 22, 2016	80.98	81.14	80.34	80.92	1,440,449	+0.47(+0.59%)
Jul 21, 2016	80.64	80.91	80.03	80.45	1,488,829	-0.43(-0.53%)
Jul 20, 2016	81.03	81.09	80.58	80.88	1,285,671	+0.31(+0.39%)
Jul 19, 2016	80.42	80.59	80.26	80.57	1,091,555	+0.08(+0.09%)
Jul 18, 2016	80.80	80.87	80.39	80.49	1,037,539	-0.11(-0.14%)
Jul 15, 2016	81.15	81.20	80.49	80.60	1,599,265	-0.13(-0.16%)
Jul 14, 2016	81.19	81.21	80.56	80.73	1,569,591	+0.06(+0.07%)
Jul 13, 2016	80.80	80.88	80.27	80.67	1,610,398	+0.28(+0.35%)
Jul 12, 2016	81.04	81.17	80.34	80.39	2,671,868	-0.28(-0.35%)
Jul 11, 2016	80.55	81.09	80.42	80.67	2,149,449	+0.57(+0.71%)
Jul 08, 2016	79.81	80.20	79.28	80.10	2,533,480	+0.82(+1.04%)
Jul 07, 2016	79.00	79.43	78.75	79.28	2,046,049	+0.16(+0.20%)
Jul 05, 2016	78.46	79.41	78.29	79.12	3,467,921	+0.47(+0.60%)

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.