Automatic Data Processing (NQ: ADP )

249.53 +1.20 (+0.48%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 70.07 70.72 69.33 69.52 2,668,668 -0.70(-1.00%)
Apr 29, 2015 69.96 70.67 69.70 70.21 2,328,421 -0.18(-0.26%)
Apr 28, 2015 69.73 70.42 69.38 70.40 1,993,689 +0.75(+1.07%)
Apr 27, 2015 70.24 70.27 69.50 69.65 1,783,999 -0.24(-0.35%)
Apr 24, 2015 70.43 70.43 69.33 69.89 1,443,629 -0.63(-0.90%)
Apr 23, 2015 69.99 70.80 69.91 70.52 1,216,225 +0.37(+0.53%)
Apr 22, 2015 70.01 70.30 69.57 70.15 1,208,300 +0.17(+0.25%)
Apr 21, 2015 70.03 70.81 69.73 69.98 1,888,003 +0.25(+0.35%)
Apr 20, 2015 68.94 69.82 68.74 69.73 1,717,939 +1.04(+1.52%)
Apr 17, 2015 69.60 69.90 68.50 68.69 2,390,419 -1.52(-2.17%)
Apr 16, 2015 70.35 70.51 70.10 70.21 1,779,632 -0.31(-0.44%)
Apr 15, 2015 70.63 70.78 70.39 70.52 1,801,362 +0.12(+0.16%)
Apr 14, 2015 70.50 70.83 70.06 70.40 1,662,154 -0.25(-0.35%)
Apr 13, 2015 70.81 71.29 70.52 70.65 1,619,565 -0.35(-0.49%)
Apr 10, 2015 71.34 71.37 70.85 71.00 2,258,926 -0.21(-0.30%)
Apr 09, 2015 71.09 71.32 70.44 71.21 1,405,055 +0.02(+0.03%)
Apr 08, 2015 70.46 71.29 70.33 71.18 1,615,656 +0.59(+0.83%)
Apr 07, 2015 70.91 71.23 70.57 70.60 1,264,273 -0.32(-0.46%)
Apr 06, 2015 70.44 71.26 70.24 70.92 1,763,023 +0.27(+0.38%)
Apr 02, 2015 70.59 70.65 70.65 70.65 2,067,296 +0.54(+0.77%)
Apr 01, 2015 70.49 70.49 69.34 70.11 1,827,697 -0.31(-0.44%)
Mar 31, 2015 70.18 70.99 70.04 70.42 2,045,750 -0.21(-0.29%)
Mar 30, 2015 69.86 70.86 69.83 70.63 1,386,113 +1.04(+1.49%)
Mar 27, 2015 69.35 69.82 69.24 69.59 1,732,973 +0.18(+0.26%)
Mar 26, 2015 69.29 69.70 69.00 69.41 1,945,687 -0.27(-0.39%)
Mar 25, 2015 71.65 71.67 69.68 69.68 2,076,013 -1.83(-2.56%)
Mar 24, 2015 71.66 72.03 71.51 71.51 1,420,239 -0.28(-0.39%)
Mar 23, 2015 72.38 72.38 71.78 71.79 1,937,378 -0.38(-0.53%)
Mar 20, 2015 72.20 72.36 71.93 72.17 5,009,344 +0.33(+0.46%)
Mar 19, 2015 71.85 72.19 71.76 71.84 2,607,245 +0.02(+0.02%)
Mar 18, 2015 71.23 72.16 70.35 71.83 2,344,739 +0.58(+0.82%)
Mar 17, 2015 71.46 71.80 71.18 71.24 2,415,441 -0.58(-0.81%)
Mar 16, 2015 71.14 71.97 70.88 71.83 2,023,349 +1.21(+1.71%)
Mar 13, 2015 70.79 71.10 70.16 70.62 2,007,366 -0.42(-0.59%)
Mar 12, 2015 70.23 71.12 69.99 71.04 1,448,056 +1.16(+1.65%)
Mar 11, 2015 69.89 70.26 69.60 69.88 2,093,957 +0.27(+0.38%)
Mar 10, 2015 70.36 70.56 69.61 69.61 2,342,790 -1.38(-1.95%)
Mar 09, 2015 70.64 71.13 70.19 71.00 1,812,547 +0.69(+0.98%)
Mar 06, 2015 70.58 71.10 70.18 70.31 2,459,771 -0.62(-0.87%)
Mar 05, 2015 70.79 71.05 70.52 70.92 3,337,494 +0.14(+0.20%)
Mar 04, 2015 72.15 72.52 70.73 70.78 4,043,802 -1.74(-2.40%)
Mar 03, 2015 73.21 73.57 72.21 72.52 3,684,388 -1.21(-1.64%)
Mar 02, 2015 72.66 73.77 72.42 73.73 2,166,675 +1.10(+1.51%)
Feb 27, 2015 72.64 73.12 72.31 72.63 2,221,202 +0.00(+0.00%)
Feb 26, 2015 72.92 72.97 72.44 72.63 1,744,587 -0.19(-0.26%)
Feb 25, 2015 73.03 73.33 72.59 72.82 1,978,980 -0.16(-0.21%)
Feb 24, 2015 72.90 73.07 72.36 72.97 1,735,327 +0.07(+0.10%)
Feb 23, 2015 72.54 72.96 72.13 72.90 2,203,450 +0.40(+0.55%)
Feb 20, 2015 71.79 72.56 71.16 72.50 2,459,726 +0.78(+1.09%)
Feb 19, 2015 71.63 71.81 71.01 71.72 1,918,560 +0.11(+0.16%)
Feb 18, 2015 70.80 71.72 70.80 71.61 2,157,907 +0.39(+0.55%)
Feb 17, 2015 71.75 72.00 70.75 71.22 4,881,592 -1.34(-1.85%)
Feb 13, 2015 71.90 72.56 72.56 72.56 2,368,785 +0.82(+1.15%)
Feb 12, 2015 71.29 71.77 71.11 71.74 2,290,964 +0.76(+1.07%)
Feb 11, 2015 70.89 71.31 70.55 70.98 2,221,546 +0.25(+0.35%)
Feb 10, 2015 70.46 70.92 70.02 70.73 3,121,731 +0.42(+0.59%)
Feb 09, 2015 70.32 70.71 70.10 70.32 2,080,476 -0.35(-0.50%)
Feb 06, 2015 71.25 71.41 70.50 70.67 2,924,880 -0.60(-0.84%)
Feb 05, 2015 70.66 71.28 70.22 71.27 2,631,432 +0.48(+0.68%)
Feb 04, 2015 71.24 71.27 70.04 70.78 4,473,970 +1.18(+1.69%)
Feb 03, 2015 68.82 69.79 68.27 69.61 4,218,595 +1.39(+2.04%)
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.