Automatic Data Processing (NQ: ADP )

178.26 USD +7.25 (+4.24%)
Official Closing Price Updated: 5:28 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 70.51 72.02 70.11 71.85 2,311,956 -0.24(-0.34%)
Jul 31, 2013 72.62 72.78 72.04 72.09 2,185,462 -0.05(-0.07%)
Jul 30, 2013 72.69 72.69 72.01 72.14 0 +0.04(+0.06%)
Jul 29, 2013 72.16 72.49 71.85 72.10 0 -0.38(-0.52%)
Jul 26, 2013 72.05 72.50 71.71 72.48 0 +0.31(+0.43%)
Jul 25, 2013 72.18 72.40 71.66 72.17 0 -0.05(-0.07%)
Jul 24, 2013 72.95 72.95 72.05 72.22 0 -0.27(-0.37%)
Jul 23, 2013 73.17 73.33 72.48 72.49 1,540,757 -0.67(-0.92%)
Jul 22, 2013 73.02 73.23 72.79 73.16 0 +0.28(+0.38%)
Jul 19, 2013 73.14 73.17 72.26 72.88 0 +0.06(+0.08%)
Jul 18, 2013 72.67 73.05 72.56 72.82 0 +0.46(+0.64%)
Jul 17, 2013 72.67 72.85 72.26 72.36 1,615,330 +0.06(+0.08%)
Jul 16, 2013 72.54 72.63 72.07 72.30 0 -0.06(-0.08%)
Jul 15, 2013 73.25 73.32 72.22 72.36 0 -1.05(-1.43%)
Jul 12, 2013 71.99 73.44 71.93 73.41 0 +1.56(+2.17%)
Jul 11, 2013 72.22 72.59 71.75 71.85 0 +0.10(+0.14%)
Jul 10, 2013 70.86 71.87 70.84 71.75 1,689,238 +0.71(+1.00%)
Jul 09, 2013 71.00 71.34 70.89 71.04 0 +0.07(+0.10%)
Jul 08, 2013 70.88 71.27 70.77 70.97 0 +0.22(+0.31%)
Jul 05, 2013 70.64 71.17 70.00 70.75 0 +0.51(+0.73%)
Jul 03, 2013 69.69 70.58 69.56 70.24 0 +0.16(+0.23%)
Jul 02, 2013 69.79 70.49 69.20 70.08 0 +0.63(+0.91%)
Jul 01, 2013 68.83 69.92 68.75 69.45 0 +0.59(+0.86%)
Jun 28, 2013 68.91 69.37 68.50 68.86 3,113,088 -0.51(-0.74%)
Jun 27, 2013 69.68 69.92 69.19 69.37 0 +0.02(+0.03%)
Jun 26, 2013 69.50 69.75 69.15 69.35 0 +0.51(+0.74%)
Jun 25, 2013 69.16 69.16 68.16 68.84 0 +0.46(+0.67%)
Jun 24, 2013 68.42 68.93 68.11 68.38 1,812,223 -0.30(-0.44%)
Jun 21, 2013 68.68 68.98 67.99 68.68 3,197,281 +0.48(+0.70%)
Jun 20, 2013 68.44 68.66 68.08 68.20 0 -0.84(-1.22%)
Jun 19, 2013 69.08 69.98 68.92 69.04 0 -0.56(-0.80%)
Jun 18, 2013 68.67 69.68 68.61 69.60 1,280,157 +0.90(+1.31%)
Jun 17, 2013 68.56 69.08 68.39 68.70 0 +0.69(+1.01%)
Jun 14, 2013 68.05 68.54 67.85 68.01 0 -0.27(-0.40%)
Jun 13, 2013 67.33 68.49 67.16 68.28 1,547,276 +0.95(+1.41%)
Jun 12, 2013 68.25 68.34 67.26 67.33 1,445,356 -0.78(-1.15%)
Jun 11, 2013 68.33 68.69 67.98 68.11 1,594,937 -0.67(-0.97%)
Jun 10, 2013 68.96 69.10 68.58 68.78 0 -0.13(-0.19%)
Jun 07, 2013 68.51 69.05 68.18 68.91 0 +0.97(+1.43%)
Jun 06, 2013 67.68 68.03 67.28 67.94 2,233,529 +0.08(+0.12%)
Jun 05, 2013 68.63 68.90 67.79 67.86 0 -1.11(-1.61%)
Jun 04, 2013 69.45 69.87 68.62 68.97 0 -0.58(-0.83%)
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.