Automatic Data Processing (NQ: ADP )

174.49 USD -0.45 (-0.26%)
Official Closing Price Updated: 7:07 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 76.05 78.35 76.04 77.96 2,131,135 +0.97(+1.26%)
Apr 29, 2014 76.16 77.13 76.02 76.99 1,889,149 +1.31(+1.73%)
Apr 28, 2014 76.04 76.53 74.99 75.68 2,117,584 +0.02(+0.03%)
Apr 25, 2014 76.24 76.67 75.50 75.66 1,437,750 -0.96(-1.25%)
Apr 24, 2014 76.84 77.02 76.32 76.62 1,528,748 +0.33(+0.43%)
Apr 23, 2014 75.86 76.47 75.86 76.29 1,379,495 -0.04(-0.05%)
Apr 22, 2014 76.13 76.61 75.76 76.33 1,179,469 +0.27(+0.35%)
Apr 21, 2014 75.77 76.44 75.77 76.06 925,585 -0.25(-0.33%)
Apr 17, 2014 75.24 76.31 76.31 76.31 2,322,900 +0.88(+1.17%)
Apr 16, 2014 75.70 75.70 74.69 75.43 1,911,639 +0.35(+0.47%)
Apr 15, 2014 74.30 75.13 73.80 75.08 2,108,787 +0.84(+1.13%)
Apr 14, 2014 74.41 74.57 73.38 74.24 1,979,566 +0.51(+0.69%)
Apr 11, 2014 74.67 75.29 73.69 73.73 2,730,515 -1.49(-1.98%)
Apr 10, 2014 78.08 78.12 75.22 75.22 3,717,365 -0.66(-0.87%)
Apr 09, 2014 75.47 75.96 75.06 75.88 1,583,858 +0.32(+0.42%)
Apr 08, 2014 75.46 75.94 75.16 75.56 1,663,170 +0.29(+0.39%)
Apr 07, 2014 75.97 76.19 75.02 75.27 1,694,243 -0.55(-0.73%)
Apr 04, 2014 77.77 77.78 75.77 75.82 2,023,253 -1.55(-2.00%)
Apr 03, 2014 77.98 78.00 77.02 77.37 1,178,282 -0.30(-0.39%)
Apr 02, 2014 77.41 77.89 77.26 77.67 1,664,739 +0.17(+0.22%)
Apr 01, 2014 77.05 77.53 76.64 77.50 1,415,201 +0.24(+0.31%)
Mar 31, 2014 77.14 77.62 76.78 77.26 1,451,642 +0.31(+0.40%)
Mar 28, 2014 77.01 77.67 76.57 76.95 1,322,152 +0.28(+0.37%)
Mar 27, 2014 76.05 76.72 75.55 76.67 2,162,112 +0.47(+0.62%)
Mar 26, 2014 77.10 77.25 76.20 76.20 1,399,685 -0.48(-0.63%)
Mar 25, 2014 76.69 77.34 76.29 76.68 1,593,560 +0.23(+0.30%)
Mar 24, 2014 77.86 78.00 76.16 76.45 1,960,290 -1.30(-1.67%)
Mar 21, 2014 79.33 79.39 77.50 77.75 4,637,467 -0.59(-0.75%)
Mar 20, 2014 77.85 78.52 77.66 78.34 1,175,555 +0.05(+0.06%)
Mar 19, 2014 79.08 79.08 77.80 78.29 1,384,832 -0.70(-0.89%)
Mar 18, 2014 78.37 79.04 78.28 78.99 1,754,864 +0.50(+0.64%)
Mar 17, 2014 77.92 78.50 77.71 78.49 2,584,199 +0.94(+1.21%)
Mar 14, 2014 77.54 77.81 76.81 77.55 2,310,891 +0.56(+0.73%)
Mar 13, 2014 77.78 77.96 76.69 76.99 2,768,729 -0.70(-0.90%)
Mar 12, 2014 77.27 77.77 77.00 77.69 1,670,063 -0.21(-0.27%)
Mar 11, 2014 78.34 78.46 77.61 77.90 1,365,822 -0.31(-0.40%)
Mar 10, 2014 78.59 78.72 77.77 78.21 1,696,567 -0.35(-0.45%)
Mar 07, 2014 78.45 78.93 78.14 78.56 1,606,991 +0.53(+0.68%)
Mar 06, 2014 77.88 78.23 77.64 78.03 1,342,370 +0.31(+0.40%)
Mar 05, 2014 78.00 78.18 77.48 77.72 1,651,822 -0.73(-0.93%)
Mar 04, 2014 77.70 78.52 77.56 78.45 2,582,469 +1.78(+2.32%)
Mar 03, 2014 77.05 77.19 76.33 76.67 1,752,666 -1.11(-1.43%)
Feb 28, 2014 77.88 78.47 77.20 77.78 2,351,364 +0.06(+0.08%)
Feb 27, 2014 77.12 77.90 77.10 77.72 2,008,294 +0.30(+0.39%)
Feb 26, 2014 77.45 77.52 76.81 77.42 2,154,518 +0.41(+0.53%)
Feb 25, 2014 76.98 77.23 76.28 77.01 1,449,585 +0.21(+0.27%)
Feb 24, 2014 76.23 77.48 76.20 76.80 1,727,192 +0.60(+0.79%)
Feb 21, 2014 76.78 76.99 76.12 76.20 1,955,623 -0.31(-0.41%)
Feb 20, 2014 76.24 76.89 75.86 76.51 1,244,059 +0.36(+0.47%)
Feb 19, 2014 76.04 76.96 75.91 76.15 1,603,067 -0.34(-0.44%)
Feb 18, 2014 76.45 76.57 75.76 76.49 1,792,625 +0.22(+0.29%)
Feb 14, 2014 75.75 76.27 76.27 76.27 1,944,800 +0.06(+0.08%)
Feb 13, 2014 75.25 76.28 75.20 76.21 2,027,465 +0.63(+0.83%)
Feb 12, 2014 75.57 75.90 74.80 75.58 4,027,640 +0.92(+1.23%)
Feb 11, 2014 74.12 74.90 74.01 74.66 2,521,838 +0.21(+0.28%)
Feb 10, 2014 75.48 75.61 73.83 74.45 2,006,071 -0.44(-0.59%)
Feb 07, 2014 74.40 74.96 73.95 74.89 1,696,106 +0.69(+0.93%)
Feb 06, 2014 73.45 74.33 73.10 74.20 2,355,584 +0.67(+0.91%)
Feb 05, 2014 76.32 76.32 72.69 73.53 2,861,974 -1.42(-1.89%)
Feb 04, 2014 77.92 77.92 71.91 74.95 3,906,522 +0.87(+1.17%)
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.