Automatic Data Processing (NQ: ADP )

172.09 USD +0.51 (+0.30%)
Official Closing Price Updated: 5:41 PM EST, Dec 3, 2020 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%)
Oct 01, 2014 73.03 73.03 71.41 71.42 3,540,258 -11.66(-14.03%)
Sep 30, 2014 83.34 83.45 82.70 83.08 2,358,037 +0.27(+0.33%)
Sep 29, 2014 82.06 82.91 81.91 82.81 1,689,400 +0.22(+0.27%)
Sep 26, 2014 82.24 82.76 81.80 82.59 1,663,719 +0.23(+0.28%)
Sep 25, 2014 83.61 83.61 82.32 82.36 1,731,590 -1.57(-1.87%)
Sep 24, 2014 82.52 84.06 82.39 83.93 1,356,148 +1.32(+1.60%)
Sep 23, 2014 82.94 83.09 82.59 82.61 1,247,456 -0.48(-0.58%)
Sep 22, 2014 83.42 83.77 82.77 83.09 1,243,157 -0.79(-0.94%)
Sep 19, 2014 84.55 84.68 83.56 83.88 2,367,344 -0.31(-0.37%)
Sep 18, 2014 83.49 84.31 83.31 84.19 1,611,840 +0.84(+1.01%)
Sep 17, 2014 83.47 83.51 82.81 83.35 1,426,796 -0.06(-0.07%)
Sep 16, 2014 82.56 83.56 82.56 83.41 1,389,454 -0.05(-0.06%)
Sep 15, 2014 82.94 83.61 82.55 83.46 1,240,043 +0.44(+0.53%)
Sep 12, 2014 83.26 83.38 82.33 83.02 1,689,940 -0.18(-0.22%)
Sep 11, 2014 83.30 83.41 82.70 83.20 1,346,780 -0.41(-0.49%)
Sep 10, 2014 83.32 83.65 82.92 83.61 1,279,510 +0.00(+0.00%)
Sep 09, 2014 83.85 84.05 83.45 83.61 1,001,746 -0.48(-0.57%)
Sep 08, 2014 83.91 84.48 83.74 84.09 860,554 -0.25(-0.30%)
Sep 05, 2014 83.69 84.36 83.62 84.34 1,200,956 +0.53(+0.63%)
Sep 04, 2014 83.67 84.44 83.63 83.81 883,660 +0.03(+0.04%)
Sep 03, 2014 84.09 84.16 83.60 83.78 1,064,745 +0.09(+0.11%)
Sep 02, 2014 83.68 83.94 83.27 83.69 1,207,029 +0.21(+0.25%)
Aug 29, 2014 83.95 83.48 83.48 83.48 1,773,300 -0.02(-0.02%)
Aug 28, 2014 83.03 83.72 83.03 83.50 832,293 -0.17(-0.20%)
Aug 27, 2014 83.75 83.87 83.43 83.67 863,274 -0.15(-0.18%)
Aug 26, 2014 83.60 84.23 83.42 83.82 1,068,826 +0.20(+0.24%)
Aug 25, 2014 83.63 83.94 83.27 83.62 845,332 +0.13(+0.16%)
Aug 22, 2014 84.05 84.20 83.28 83.49 914,519 -0.40(-0.48%)
Aug 21, 2014 83.57 84.07 83.27 83.89 810,956 +0.32(+0.38%)
Aug 20, 2014 83.36 83.68 82.79 83.57 1,078,073 +0.14(+0.17%)
Aug 19, 2014 83.01 83.55 83.01 83.43 841,192 +0.18(+0.22%)
Aug 18, 2014 82.62 83.33 82.50 83.25 941,475 +0.98(+1.19%)
Aug 15, 2014 83.14 83.15 81.67 82.27 1,655,207 -0.12(-0.15%)
Aug 14, 2014 83.78 83.78 81.74 82.39 795,070 +0.39(+0.48%)
Aug 13, 2014 81.74 82.06 81.17 82.00 1,059,058 +0.73(+0.90%)
Aug 12, 2014 81.11 81.68 80.93 81.27 1,023,057 -0.07(-0.09%)
Aug 11, 2014 81.21 81.74 81.16 81.34 983,637 +0.22(+0.27%)
Aug 08, 2014 80.20 81.26 80.20 81.12 1,285,203 +1.05(+1.31%)
Aug 07, 2014 80.68 80.97 79.81 80.07 1,320,666 -0.29(-0.36%)
Aug 06, 2014 80.42 80.67 80.14 80.36 1,039,691 -0.12(-0.15%)
Aug 05, 2014 81.23 81.23 80.16 80.48 1,537,227 -0.73(-0.90%)
Aug 04, 2014 81.32 81.50 80.59 81.21 2,100,804 -0.33(-0.40%)
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.