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 (%)
Jun 30, 2015 66.60 66.82 65.29 65.65 3,286,172 -0.56(-0.84%)
Jun 29, 2015 67.75 67.75 66.15 66.20 2,168,334 -1.96(-2.88%)
Jun 26, 2015 68.55 68.60 67.94 68.17 3,531,707 -0.03(-0.05%)
Jun 25, 2015 68.49 68.64 68.09 68.20 1,466,755 -0.23(-0.33%)
Jun 24, 2015 69.25 69.35 68.40 68.43 1,892,274 -0.93(-1.34%)
Jun 23, 2015 69.79 69.79 69.17 69.36 1,171,822 -0.19(-0.27%)
Jun 22, 2015 69.23 69.93 69.23 69.55 1,713,364 +0.48(+0.70%)
Jun 19, 2015 69.10 69.29 68.67 69.07 3,552,003 -0.14(-0.20%)
Jun 18, 2015 68.42 69.39 68.22 69.21 1,902,233 +1.07(+1.57%)
Jun 17, 2015 68.41 68.53 67.72 68.14 1,386,605 +0.00(+0.00%)
Jun 16, 2015 67.78 68.25 67.52 68.14 1,833,049 +0.29(+0.43%)
Jun 15, 2015 68.12 68.28 67.45 67.85 2,052,820 -0.76(-1.11%)
Jun 12, 2015 68.85 69.08 68.45 68.61 1,398,829 -0.63(-0.91%)
Jun 11, 2015 69.14 69.46 68.89 69.24 1,757,943 +0.36(+0.53%)
Jun 10, 2015 67.88 69.25 67.78 68.87 1,986,517 +1.23(+1.82%)
Jun 09, 2015 67.81 68.00 67.40 67.64 1,929,499 -0.28(-0.41%)
Jun 08, 2015 68.28 68.72 67.85 67.92 1,883,346 -0.62(-0.90%)
Jun 05, 2015 68.41 68.79 67.70 68.54 1,664,500 +0.15(+0.21%)
Jun 04, 2015 69.08 69.40 68.27 68.39 2,077,150 -1.13(-1.62%)
Jun 03, 2015 69.77 69.86 69.24 69.52 2,137,164 +0.01(+0.02%)
Jun 02, 2015 68.95 69.69 68.60 69.51 2,499,934 +0.12(+0.18%)
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.