Automatic Data Processing (NQ: ADP )

260.57 -3.38 (-1.28%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 70.95 71.12 69.69 69.74 4,824,290 -1.54(-2.16%)
Jan 29, 2015 71.36 71.68 70.56 71.28 3,513,388 -0.15(-0.21%)
Jan 28, 2015 72.55 72.93 71.37 71.43 2,528,881 -0.93(-1.28%)
Jan 27, 2015 72.43 73.04 71.64 72.36 2,008,525 -0.79(-1.09%)
Jan 26, 2015 72.88 73.43 72.24 73.15 1,807,728 -0.24(-0.32%)
Jan 23, 2015 73.22 73.67 73.00 73.39 2,470,913 +0.20(+0.28%)
Jan 22, 2015 71.83 73.34 70.98 73.19 2,343,103 +1.73(+2.42%)
Jan 21, 2015 71.46 71.95 71.07 71.46 2,047,104 -0.35(-0.48%)
Jan 20, 2015 71.68 72.01 70.81 71.80 1,860,489 +0.34(+0.47%)
Jan 16, 2015 70.61 71.52 70.27 71.46 2,676,158 +0.74(+1.04%)
Jan 15, 2015 70.87 71.27 70.42 70.73 1,697,960 -0.03(-0.04%)
Jan 14, 2015 70.21 70.97 70.11 70.76 2,120,861 -0.21(-0.29%)
Jan 13, 2015 71.66 72.25 70.38 70.97 2,276,907 -0.14(-0.20%)
Jan 12, 2015 71.59 71.86 70.82 71.11 1,569,282 -0.35(-0.49%)
Jan 09, 2015 71.87 71.99 71.08 71.46 2,072,841 -0.52(-0.72%)
Jan 08, 2015 70.95 71.98 70.68 71.97 3,974,681 +1.61(+2.29%)
Jan 07, 2015 69.48 70.41 69.12 70.36 2,460,217 +0.61(+0.88%)
Jan 06, 2015 70.39 70.76 69.26 69.75 3,040,946 -0.59(-0.84%)
Jan 05, 2015 70.35 71.35 70.10 70.33 3,873,481 -0.05(-0.07%)
Jan 02, 2015 70.12 71.14 69.73 70.38 2,215,620 -0.07(-0.10%)
Dec 31, 2014 71.30 70.45 70.45 70.45 2,127,956 -0.63(-0.88%)
Dec 30, 2014 71.61 71.75 70.99 71.08 1,689,487 -0.64(-0.90%)
Dec 29, 2014 71.84 72.03 71.68 71.72 1,470,494 -0.28(-0.39%)
Dec 26, 2014 72.31 72.60 71.94 72.00 1,191,105 -0.03(-0.05%)
Dec 24, 2014 71.94 72.03 72.03 72.03 1,254,739 +0.06(+0.08%)
Dec 23, 2014 72.94 73.07 71.95 71.97 2,773,793 -0.45(-0.62%)
Dec 22, 2014 71.59 72.44 71.50 72.42 1,978,767 +0.84(+1.17%)
Dec 19, 2014 72.21 72.80 71.54 71.58 5,006,275 -0.82(-1.13%)
Dec 18, 2014 72.56 72.62 71.85 72.40 4,180,381 +0.84(+1.17%)
Dec 17, 2014 69.82 71.71 69.82 71.56 2,255,793 +1.50(+2.14%)
Dec 16, 2014 69.94 71.04 69.66 70.06 2,354,290 +0.11(+0.16%)
Dec 15, 2014 69.98 70.49 69.33 69.95 2,187,942 +0.24(+0.34%)
Dec 12, 2014 70.54 71.53 69.72 69.72 2,858,601 -1.77(-2.48%)
Dec 11, 2014 72.28 72.31 71.35 71.49 2,339,254 +0.40(+0.56%)
Dec 10, 2014 71.46 72.28 70.97 71.09 2,396,224 -0.54(-0.75%)
Dec 09, 2014 71.57 71.88 70.88 71.63 2,311,134 -0.28(-0.39%)
Dec 08, 2014 71.72 72.26 71.46 71.91 1,992,255 -0.19(-0.27%)
Dec 05, 2014 72.08 72.19 71.51 72.10 2,133,003 -0.20(-0.27%)
Dec 04, 2014 72.31 72.61 72.03 72.30 1,848,494 +0.10(+0.13%)
Dec 03, 2014 71.83 72.26 71.41 72.20 2,235,733 +0.12(+0.16%)
Dec 02, 2014 72.63 72.71 71.94 72.09 1,994,959 -0.23(-0.31%)
Dec 01, 2014 71.57 72.68 71.42 72.31 2,445,889 +0.36(+0.50%)
Nov 28, 2014 71.63 72.47 71.26 71.95 1,508,328 +0.66(+0.92%)
Nov 26, 2014 71.18 71.30 71.30 71.30 2,376,993 +0.29(+0.40%)
Nov 25, 2014 71.15 71.47 70.99 71.01 2,205,018 -0.22(-0.31%)
Nov 24, 2014 71.00 71.35 70.94 71.23 2,732,092 +0.54(+0.77%)
Nov 21, 2014 71.60 71.60 70.42 70.69 3,204,085 +0.02(+0.03%)
Nov 20, 2014 70.81 70.93 70.24 70.67 2,984,383 -0.13(-0.18%)
Nov 19, 2014 71.24 71.24 70.63 70.80 2,811,763 -0.40(-0.57%)
Nov 18, 2014 71.29 71.52 70.95 71.21 2,151,038 -0.08(-0.11%)
Nov 17, 2014 71.16 71.48 71.03 71.28 1,823,205 +0.08(+0.11%)
Nov 14, 2014 71.76 71.86 70.96 71.21 2,205,590 -0.55(-0.77%)
Nov 13, 2014 71.78 72.16 71.40 71.76 1,727,719 +0.17(+0.24%)
Nov 12, 2014 71.22 71.87 71.10 71.59 1,804,645 +0.21(+0.30%)
Nov 11, 2014 71.49 71.68 71.11 71.37 1,508,109 -0.14(-0.20%)
Nov 10, 2014 70.84 71.65 70.63 71.52 1,917,962 +0.63(+0.88%)
Nov 07, 2014 71.31 71.40 70.31 70.89 2,905,643 -0.31(-0.44%)
Nov 06, 2014 71.13 71.50 70.70 71.20 2,530,992 +0.37(+0.53%)
Nov 05, 2014 70.39 70.89 70.01 70.83 2,768,299 +0.97(+1.38%)
Nov 04, 2014 69.19 70.04 68.89 69.86 2,985,436 +1.18(+1.73%)
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.