Skip to main content

Automatic Data Processing (NQ: ADP )

244.09 -0.87 (-0.35%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 18, 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 88.60 87.87 88.26 1,482,199 +0.34(+0.39%)
Dec 28, 2016 88.32 88.62 87.89 87.91 1,827,508 -0.22(-0.25%)
Dec 27, 2016 87.75 88.54 87.68 88.14 1,090,069 +0.32(+0.37%)
Dec 23, 2016 87.81 87.81 87.81 0 +0.28(+0.32%)
Dec 22, 2016 87.56 87.71 86.92 87.53 1,838,209 +0.11(+0.13%)
Dec 21, 2016 87.24 87.70 86.75 87.42 2,394,585 +0.12(+0.14%)
Dec 20, 2016 86.80 87.57 86.51 87.30 2,808,547 +1.06(+1.23%)
Dec 19, 2016 85.93 86.68 85.81 86.24 2,336,402 +0.20(+0.24%)
Dec 16, 2016 85.58 86.66 84.75 86.04 6,660,965 +1.78(+2.12%)
Dec 15, 2016 83.45 84.57 83.19 84.25 2,013,735 +0.91(+1.10%)
Dec 14, 2016 83.95 84.33 83.20 83.34 2,223,519 -0.61(-0.72%)
Dec 13, 2016 84.15 84.67 83.64 83.95 2,416,238 +0.29(+0.35%)
Dec 12, 2016 83.72 84.07 83.47 83.66 2,074,662 -0.14(-0.16%)
Dec 09, 2016 83.67 83.87 83.24 83.79 3,927,530 +0.03(+0.03%)
Dec 08, 2016 83.20 83.91 83.06 83.77 2,433,051 +0.53(+0.64%)
Dec 07, 2016 81.33 83.37 81.33 83.24 2,631,830 +1.83(+2.24%)
Dec 06, 2016 81.54 81.79 80.69 81.41 2,143,441 -0.04(-0.05%)
Dec 05, 2016 81.29 81.60 80.95 81.46 2,931,023 +0.69(+0.85%)
Dec 02, 2016 80.96 81.50 80.56 80.77 2,017,801 -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.