Automatic Data Processing (NQ: ADP )

178.26 USD +7.25 (+4.24%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 80.61 81.82 79.86 81.78 3,712,308 +2.83(+3.58%)
Oct 30, 2014 77.89 79.39 77.30 78.95 2,113,807 +1.03(+1.32%)
Oct 29, 2014 77.09 78.10 76.93 77.92 1,357,079 +0.66(+0.85%)
Oct 28, 2014 76.94 77.32 76.22 77.26 2,314,789 +0.79(+1.03%)
Oct 27, 2014 76.25 76.60 76.20 76.47 1,103,391 +0.27(+0.35%)
Oct 24, 2014 75.78 76.25 75.47 76.20 1,131,834 +0.76(+1.01%)
Oct 23, 2014 75.75 76.20 75.22 75.44 1,462,300 +0.83(+1.11%)
Oct 22, 2014 75.01 75.18 74.56 74.61 1,416,149 -0.19(-0.26%)
Oct 21, 2014 73.63 74.89 73.25 74.81 1,565,250 +1.46(+1.98%)
Oct 20, 2014 72.54 73.39 72.35 73.35 2,125,360 +0.67(+0.92%)
Oct 17, 2014 72.51 72.98 71.51 72.68 1,700,389 +1.05(+1.47%)
Oct 16, 2014 70.79 72.15 70.69 71.63 2,179,303 -0.15(-0.21%)
Oct 15, 2014 72.00 72.34 70.50 71.78 2,482,932 -0.86(-1.18%)
Oct 14, 2014 72.56 72.98 72.25 72.64 2,088,129 +0.69(+0.96%)
Oct 13, 2014 72.82 73.12 71.93 71.95 2,058,736 -0.71(-0.98%)
Oct 10, 2014 73.25 73.82 72.65 72.66 2,395,942 -0.53(-0.72%)
Oct 09, 2014 74.80 74.95 73.16 73.19 1,972,846 -1.59(-2.13%)
Oct 08, 2014 73.50 74.98 73.26 74.78 2,078,845 +1.26(+1.71%)
Oct 07, 2014 74.34 74.50 73.48 73.52 2,233,272 -1.00(-1.34%)
Oct 06, 2014 74.96 75.04 74.29 74.52 2,919,471 -0.33(-0.44%)
Oct 03, 2014 73.56 75.04 73.55 74.85 4,475,419 +2.35(+3.24%)
Oct 02, 2014 71.71 72.63 71.51 72.50 3,007,958 +1.08(+1.51%)
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.