Automatic Data Processing (NQ: ADP )

174.08 USD -1.19 (-0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 74.26 75.25 74.01 75.03 2,722,708 +0.72(+0.98%)
Oct 30, 2013 75.91 75.91 73.77 74.30 2,169,549 -2.05(-2.68%)
Oct 29, 2013 76.04 76.66 75.57 76.35 1,681,923 +0.68(+0.90%)
Oct 28, 2013 75.32 76.08 75.15 75.67 1,645,957 +0.16(+0.21%)
Oct 25, 2013 75.31 75.71 74.96 75.51 0 +0.10(+0.13%)
Oct 24, 2013 75.30 75.64 75.14 75.41 1,389,552 +0.30(+0.40%)
Oct 23, 2013 75.24 75.31 74.82 75.11 1,111,598 -0.34(-0.45%)
Oct 22, 2013 74.92 75.75 74.64 75.45 1,366,720 +0.75(+1.00%)
Oct 21, 2013 73.99 74.75 73.89 74.70 1,238,597 +0.51(+0.69%)
Oct 18, 2013 74.15 74.50 73.87 74.19 1,722,746 +0.11(+0.15%)
Oct 17, 2013 73.41 74.15 73.25 74.08 1,412,504 +0.36(+0.49%)
Oct 16, 2013 72.95 73.79 72.72 73.72 1,787,927 +1.40(+1.94%)
Oct 15, 2013 72.54 72.71 72.19 72.32 1,790,759 -0.54(-0.74%)
Oct 14, 2013 72.36 72.89 72.14 72.86 987,343 +0.35(+0.48%)
Oct 11, 2013 71.26 72.53 71.22 72.51 0 +0.70(+0.97%)
Oct 10, 2013 70.84 71.93 70.61 71.81 1,388,446 +1.53(+2.18%)
Oct 09, 2013 70.25 70.60 69.91 70.28 1,413,571 +0.04(+0.06%)
Oct 08, 2013 71.14 71.24 70.17 70.24 1,498,706 -0.78(-1.10%)
Oct 07, 2013 70.89 71.35 70.52 71.02 858,337 -0.50(-0.70%)
Oct 04, 2013 71.26 71.61 70.94 71.52 0 +0.42(+0.59%)
Oct 03, 2013 71.71 72.00 70.89 71.10 1,360,962 -0.92(-1.28%)
Oct 02, 2013 72.00 72.11 71.66 72.02 1,723,184 -0.14(-0.19%)
Oct 01, 2013 72.58 72.58 71.89 72.16 1,483,094 -0.22(-0.30%)
Sep 30, 2013 72.31 72.51 71.89 72.38 1,759,685 -0.18(-0.25%)
Sep 27, 2013 72.71 72.73 71.61 72.56 0 -0.36(-0.49%)
Sep 26, 2013 72.83 73.20 72.57 72.92 1,196,681 +0.40(+0.55%)
Sep 25, 2013 73.09 73.09 72.32 72.52 1,171,938 -0.43(-0.59%)
Sep 24, 2013 72.45 73.30 72.29 72.95 1,885,451 -0.18(-0.25%)
Sep 23, 2013 74.20 74.62 72.71 73.13 3,035,885 -1.30(-1.75%)
Sep 20, 2013 74.76 74.88 74.36 74.43 0 -0.25(-0.33%)
Sep 19, 2013 74.89 74.95 74.48 74.68 1,657,367 -0.06(-0.08%)
Sep 18, 2013 74.17 74.86 73.75 74.74 1,649,526 +0.58(+0.78%)
Sep 17, 2013 74.24 74.41 73.90 74.16 2,295,138 +0.06(+0.08%)
Sep 16, 2013 74.86 74.64 74.03 74.10 1,977,515 +0.01(+0.01%)
Sep 13, 2013 74.23 74.33 73.46 74.09 0 -0.09(-0.12%)
Sep 12, 2013 73.91 74.51 73.75 74.18 1,336,110 +0.17(+0.23%)
Sep 11, 2013 73.36 74.11 73.18 74.01 2,953,308 +0.27(+0.37%)
Sep 10, 2013 74.38 74.38 73.74 73.74 2,935,234 -0.05(-0.07%)
Sep 09, 2013 73.14 73.94 73.14 73.79 1,678,173 +0.66(+0.90%)
Sep 06, 2013 72.45 73.28 71.37 73.13 0 +0.79(+1.09%)
Sep 05, 2013 71.83 72.38 71.79 72.34 1,113,908 +0.29(+0.40%)
Sep 04, 2013 70.09 72.12 69.76 72.05 1,671,751 +0.64(+0.90%)
Sep 03, 2013 71.98 72.45 71.00 71.41 1,810,187 +0.25(+0.35%)
Aug 30, 2013 71.29 71.31 70.76 71.16 0 -0.14(-0.20%)
Aug 29, 2013 70.78 71.64 70.42 71.30 1,385,011 +0.36(+0.51%)
Aug 28, 2013 71.12 71.40 70.85 70.94 1,587,730 +0.00(+0.00%)
Aug 27, 2013 71.22 71.58 70.90 70.94 1,628,884 -1.09(-1.51%)
Aug 26, 2013 69.89 72.48 69.89 72.03 1,099,136 -0.25(-0.35%)
Aug 23, 2013 72.48 72.56 72.01 72.28 0 -0.16(-0.22%)
Aug 22, 2013 72.01 72.64 71.90 72.44 808,096 +0.61(+0.85%)
Aug 21, 2013 72.15 72.38 71.61 71.83 1,562,710 -0.51(-0.70%)
Aug 20, 2013 71.79 72.51 71.75 72.34 1,229,522 +0.44(+0.61%)
Aug 19, 2013 71.61 72.24 71.61 71.90 1,388,730 +0.01(+0.01%)
Aug 16, 2013 71.47 72.08 71.38 71.89 0 +0.28(+0.39%)
Aug 15, 2013 72.22 72.24 71.35 71.61 1,550,926 -1.07(-1.47%)
Aug 14, 2013 72.84 73.08 72.64 72.68 1,391,243 -0.31(-0.42%)
Aug 13, 2013 72.99 73.03 72.64 72.99 2,493,728 +0.19(+0.26%)
Aug 12, 2013 72.01 72.83 71.90 72.80 1,270,094 +0.34(+0.47%)
Aug 09, 2013 72.07 72.60 71.94 72.46 1,238,833 +0.12(+0.17%)
Aug 08, 2013 72.36 72.65 71.95 72.34 1,375,228 +0.35(+0.49%)
Aug 07, 2013 72.11 72.28 71.67 71.99 1,460,941 -0.25(-0.35%)
Aug 06, 2013 71.48 72.38 71.10 72.24 1,656,392 +0.64(+0.89%)
Aug 05, 2013 71.53 71.71 71.16 71.60 2,032,055 +0.02(+0.03%)
Aug 02, 2013 71.22 71.62 70.86 71.58 2,091,594 -0.27(-0.38%)
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.