Automatic Data Processing (NQ: ADP )

171.01 USD UNCHANGED
Streaming Delayed Price Updated: 4:38 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 80.18 80.65 79.98 80.02 0 -0.31(-0.39%)
Nov 27, 2013 80.30 80.51 79.96 80.33 0 +0.02(+0.02%)
Nov 26, 2013 83.18 83.82 79.80 80.31 2,317,951 +0.19(+0.24%)
Nov 25, 2013 80.00 80.40 79.94 80.12 1,687,196 +0.11(+0.14%)
Nov 22, 2013 79.65 80.04 79.56 80.01 0 +0.23(+0.29%)
Nov 21, 2013 79.32 79.87 79.13 79.78 1,922,628 +0.73(+0.92%)
Nov 20, 2013 79.91 80.13 78.81 79.05 2,875,802 -0.66(-0.83%)
Nov 19, 2013 78.80 80.44 78.28 79.71 6,780,229 +2.35(+3.04%)
Nov 18, 2013 77.36 77.70 77.14 77.36 1,761,419 +0.03(+0.04%)
Nov 15, 2013 76.87 77.40 76.55 77.33 0 +0.36(+0.47%)
Nov 14, 2013 76.64 77.43 76.51 76.97 2,190,298 +0.52(+0.68%)
Nov 13, 2013 75.65 76.50 75.24 76.45 0 +0.73(+0.96%)
Nov 12, 2013 75.69 75.90 75.39 75.72 1,811,936 -0.04(-0.05%)
Nov 11, 2013 75.83 76.04 75.50 75.76 0 -0.25(-0.33%)
Nov 08, 2013 75.44 76.03 75.21 76.01 0 +0.68(+0.90%)
Nov 07, 2013 76.15 76.41 75.21 75.33 1,531,012 -0.50(-0.66%)
Nov 06, 2013 75.34 76.05 75.32 75.83 1,254,660 +0.32(+0.42%)
Nov 05, 2013 75.25 75.67 74.74 75.51 1,163,410 +0.00(+0.00%)
Nov 04, 2013 75.72 75.91 74.95 75.51 1,581,083 +0.20(+0.27%)
Nov 01, 2013 75.35 75.48 74.89 75.31 0 +0.28(+0.38%)
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%)
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.