Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 73.67 73.67 72.81 73.23 2,441,518 -0.17(-0.23%)
May 27, 2016 73.15 73.40 73.40 73.40 1,293,039 +0.28(+0.39%)
May 26, 2016 72.86 73.31 72.61 73.11 1,250,429 +0.15(+0.21%)
May 25, 2016 73.09 73.37 72.89 72.96 1,685,377 +0.05(+0.07%)
May 24, 2016 71.69 72.94 71.58 72.91 2,595,620 +1.84(+2.59%)
May 23, 2016 71.27 71.45 71.03 71.07 1,290,678 -0.18(-0.26%)
May 20, 2016 71.25 71.76 71.10 71.26 1,657,653 +0.28(+0.39%)
May 19, 2016 70.66 71.08 70.33 70.98 1,791,919 -0.38(-0.54%)
May 18, 2016 71.10 71.71 70.79 71.36 1,526,662 +0.21(+0.29%)
May 17, 2016 71.97 72.41 70.94 71.16 1,809,479 -1.13(-1.56%)
May 16, 2016 71.72 72.53 71.61 72.28 2,077,996 +0.78(+1.10%)
May 13, 2016 72.05 72.42 71.48 71.50 2,233,456 -0.65(-0.90%)
May 12, 2016 72.79 72.79 71.79 72.15 2,030,266 -0.11(-0.15%)
May 11, 2016 73.52 73.77 72.25 72.26 2,344,693 -1.53(-2.07%)
May 10, 2016 72.89 73.81 72.66 73.78 4,955,988 +1.12(+1.54%)
May 09, 2016 72.66 73.10 72.34 72.66 4,007,315 +0.26(+0.36%)
May 06, 2016 71.81 72.63 71.77 72.41 5,385,231 +0.33(+0.46%)
May 05, 2016 72.26 73.29 71.95 72.07 6,108,601 -1.62(-2.19%)
May 04, 2016 73.63 73.98 73.26 73.69 1,430,689 -0.35(-0.47%)
May 03, 2016 74.36 74.61 73.24 74.04 3,908,738 -0.52(-0.69%)
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.