Automatic Data Processing (NQ: ADP )

189.44 USD +1.24 (+0.66%)
Official Closing Price Updated: 5:08 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 84.38 83.37 83.37 83.37 1,798,200 -0.74(-0.88%)
Dec 30, 2014 84.74 84.91 84.01 84.11 1,427,678 -0.76(-0.90%)
Dec 29, 2014 85.02 85.24 84.82 84.87 1,242,621 -0.33(-0.39%)
Dec 26, 2014 85.57 85.91 85.13 85.20 1,006,527 -0.04(-0.05%)
Dec 24, 2014 85.13 85.24 85.24 85.24 1,060,300 +0.07(+0.08%)
Dec 23, 2014 86.31 86.47 85.14 85.17 2,343,955 -0.53(-0.62%)
Dec 22, 2014 84.72 85.72 84.61 85.70 1,672,130 +0.99(+1.17%)
Dec 19, 2014 85.45 86.15 84.66 84.71 4,230,483 -0.97(-1.13%)
Dec 18, 2014 85.87 85.94 85.03 85.68 3,532,573 +1.00(+1.17%)
Dec 17, 2014 82.62 84.86 82.62 84.68 1,906,227 +1.77(+2.14%)
Dec 16, 2014 82.77 84.07 82.43 82.91 1,989,460 +0.13(+0.16%)
Dec 15, 2014 82.81 83.42 82.04 82.78 1,848,890 +0.28(+0.34%)
Dec 12, 2014 83.47 84.65 82.50 82.50 2,415,621 -2.10(-2.48%)
Dec 11, 2014 85.53 85.57 84.43 84.60 1,976,754 +0.47(+0.56%)
Dec 10, 2014 84.56 85.54 83.98 84.13 2,024,896 -1.12(-1.32%)
Dec 09, 2014 85.18 85.55 84.36 85.25 1,941,767 -0.33(-0.39%)
Dec 08, 2014 85.36 86.01 85.05 85.59 1,673,851 -0.23(-0.27%)
Dec 05, 2014 85.79 85.92 85.11 85.82 1,792,105 -0.24(-0.27%)
Dec 04, 2014 86.06 86.42 85.73 86.06 1,553,066 +0.11(+0.13%)
Dec 03, 2014 85.49 86.00 84.99 85.94 1,878,416 +0.14(+0.16%)
Dec 02, 2014 86.45 86.54 85.62 85.80 1,676,123 -0.27(-0.31%)
Dec 01, 2014 85.18 86.50 85.00 86.07 2,054,985 +0.43(+0.50%)
Nov 28, 2014 85.26 86.26 84.81 85.64 1,267,266 +0.78(+0.92%)
Nov 26, 2014 84.72 84.86 84.86 84.86 1,997,100 +0.34(+0.40%)
Nov 25, 2014 84.69 85.07 84.49 84.52 1,852,610 -0.27(-0.31%)
Nov 24, 2014 84.51 84.92 84.43 84.79 2,295,447 +0.65(+0.77%)
Nov 21, 2014 85.22 85.22 83.81 84.14 2,692,005 +0.03(+0.03%)
Nov 20, 2014 84.28 84.42 83.60 84.11 2,507,416 -0.15(-0.18%)
Nov 19, 2014 84.79 84.79 84.06 84.27 2,362,385 -0.48(-0.57%)
Nov 18, 2014 84.85 85.12 84.45 84.75 1,807,257 -0.09(-0.11%)
Nov 17, 2014 84.70 85.08 84.54 84.84 1,531,819 +0.09(+0.11%)
Nov 14, 2014 85.41 85.53 84.46 84.75 1,853,091 -0.66(-0.77%)
Nov 13, 2014 85.43 85.89 84.98 85.41 1,451,594 +0.21(+0.24%)
Nov 12, 2014 84.77 85.54 84.63 85.21 1,516,225 +0.26(+0.30%)
Nov 11, 2014 85.09 85.32 84.64 84.95 1,267,082 -0.17(-0.20%)
Nov 10, 2014 84.31 85.28 84.06 85.12 1,611,432 +0.75(+0.88%)
Nov 07, 2014 84.87 84.98 83.68 84.38 2,441,261 -0.37(-0.44%)
Nov 06, 2014 84.66 85.10 84.15 84.75 2,126,487 +0.44(+0.53%)
Nov 05, 2014 83.78 84.38 83.33 84.30 2,325,867 +1.15(+1.38%)
Nov 04, 2014 82.35 83.36 82.00 83.15 2,508,301 +1.41(+1.72%)
Nov 03, 2014 81.50 82.47 81.48 81.74 2,707,464 -0.04(-0.05%)
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.