Skip to main content

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 (%)
Dec 31, 2015 71.07 70.19 70.19 70.19 1,714,110 -1.38(-1.92%)
Dec 30, 2015 71.86 72.16 71.52 71.56 898,629 -0.38(-0.53%)
Dec 29, 2015 71.66 72.28 71.61 71.94 1,177,941 +0.90(+1.27%)
Dec 28, 2015 70.79 71.18 70.44 71.04 1,168,426 -0.16(-0.22%)
Dec 24, 2015 71.18 71.20 71.20 71.20 772,743 +0.17(+0.24%)
Dec 23, 2015 70.74 71.22 70.30 71.03 1,275,406 +0.72(+1.03%)
Dec 22, 2015 70.22 70.61 69.31 70.30 2,139,438 +0.60(+0.86%)
Dec 21, 2015 69.43 69.75 69.00 69.71 1,729,427 +0.71(+1.03%)
Dec 18, 2015 69.70 70.16 68.94 69.00 4,682,628 -1.27(-1.80%)
Dec 17, 2015 71.49 71.85 70.22 70.26 2,119,852 -1.15(-1.61%)
Dec 16, 2015 71.30 71.55 70.20 71.41 1,837,474 +0.60(+0.85%)
Dec 15, 2015 70.68 71.31 70.35 70.81 2,209,777 +0.72(+1.03%)
Dec 14, 2015 69.31 70.20 68.96 70.09 1,853,741 +1.05(+1.52%)
Dec 11, 2015 69.83 70.35 68.88 69.04 2,348,196 -1.76(-2.49%)
Dec 10, 2015 70.49 71.50 70.17 70.80 2,110,773 +0.42(+0.60%)
Dec 09, 2015 70.96 71.75 69.99 70.38 1,794,297 -0.70(-0.98%)
Dec 08, 2015 70.63 71.36 70.29 71.08 2,015,864 -0.23(-0.32%)
Dec 07, 2015 71.68 71.94 70.99 71.31 1,573,388 -0.68(-0.95%)
Dec 04, 2015 70.35 72.08 70.35 71.99 1,859,545 +1.79(+2.55%)
Dec 03, 2015 71.60 71.75 69.94 70.20 1,925,348 -1.36(-1.90%)
Dec 02, 2015 71.91 72.38 71.48 71.56 1,926,708 -0.54(-0.74%)
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.