Skip to main content

Automatic Data Processing (NQ: ADP )

238.81 -9.59 (-3.86%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 87.68 87.68 87.68 0 -0.57(-0.65%)
Dec 29, 2016 88.10 88.59 87.87 88.25 1,482,287 +0.34(+0.39%)
Dec 28, 2016 88.32 88.62 87.88 87.91 1,827,617 -0.22(-0.25%)
Dec 27, 2016 87.75 88.53 87.68 88.13 1,090,134 +0.32(+0.37%)
Dec 23, 2016 87.81 87.81 87.81 0 +0.28(+0.32%)
Dec 22, 2016 87.56 87.70 86.92 87.52 1,838,319 +0.11(+0.13%)
Dec 21, 2016 87.23 87.70 86.75 87.41 2,394,728 +0.12(+0.14%)
Dec 20, 2016 86.79 87.57 86.50 87.29 2,808,714 +1.06(+1.23%)
Dec 19, 2016 85.92 86.67 85.80 86.24 2,336,542 +0.20(+0.24%)
Dec 16, 2016 85.58 86.65 84.74 86.03 6,661,362 +1.78(+2.12%)
Dec 15, 2016 83.45 84.56 83.18 84.25 2,013,855 +0.91(+1.10%)
Dec 14, 2016 83.94 84.33 83.19 83.34 2,223,652 -0.61(-0.72%)
Dec 13, 2016 84.15 84.67 83.63 83.94 2,416,382 +0.29(+0.35%)
Dec 12, 2016 83.71 84.07 83.47 83.65 2,074,785 -0.14(-0.16%)
Dec 09, 2016 83.66 83.86 83.23 83.79 3,927,765 +0.03(+0.03%)
Dec 08, 2016 83.20 83.91 83.05 83.76 2,433,197 +0.53(+0.64%)
Dec 07, 2016 81.32 83.36 81.32 83.23 2,631,987 +1.83(+2.24%)
Dec 06, 2016 81.54 81.79 80.69 81.41 2,143,569 -0.04(-0.05%)
Dec 05, 2016 81.29 81.60 80.94 81.45 2,931,198 +0.69(+0.85%)
Dec 02, 2016 80.95 81.49 80.55 80.76 2,017,921 -0.45(-0.55%)
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.