Automatic Data Processing (NQ: ADP )

259.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 70.96 70.11 70.11 70.11 2,138,267 -0.62(-0.88%)
Dec 30, 2014 71.26 71.41 70.65 70.73 1,697,674 -0.64(-0.90%)
Dec 29, 2014 71.50 71.68 71.33 71.37 1,477,620 -0.28(-0.39%)
Dec 26, 2014 71.96 72.25 71.59 71.65 1,196,876 -0.03(-0.05%)
Dec 24, 2014 71.59 71.68 71.68 71.68 1,260,819 +0.06(+0.08%)
Dec 23, 2014 72.58 72.72 71.60 71.62 2,787,233 -0.45(-0.62%)
Dec 22, 2014 71.25 72.09 71.15 72.07 1,988,355 +0.83(+1.17%)
Dec 19, 2014 71.86 72.45 71.20 71.24 5,030,533 -0.82(-1.13%)
Dec 18, 2014 72.21 72.27 71.51 72.05 4,200,637 +0.84(+1.18%)
Dec 17, 2014 69.48 71.36 69.48 71.22 2,266,724 +1.49(+2.14%)
Dec 16, 2014 69.61 70.70 69.32 69.72 2,365,697 +0.11(+0.16%)
Dec 15, 2014 69.64 70.15 68.99 69.61 2,198,543 +0.24(+0.34%)
Dec 12, 2014 70.19 71.19 69.38 69.38 2,872,452 -1.77(-2.48%)
Dec 11, 2014 71.93 71.96 71.00 71.15 2,350,589 +0.40(+0.56%)
Dec 10, 2014 71.11 71.94 70.62 70.75 2,407,835 -0.53(-0.75%)
Dec 09, 2014 71.22 71.53 70.54 71.28 2,322,333 -0.28(-0.39%)
Dec 08, 2014 71.37 71.92 71.11 71.56 2,001,908 -0.19(-0.27%)
Dec 05, 2014 71.73 71.84 71.16 71.76 2,143,339 -0.20(-0.27%)
Dec 04, 2014 71.96 72.26 71.68 71.95 1,857,451 +0.10(+0.13%)
Dec 03, 2014 71.48 71.91 71.06 71.86 2,246,566 +0.12(+0.16%)
Dec 02, 2014 72.28 72.36 71.59 71.74 2,004,625 -0.23(-0.31%)
Dec 01, 2014 71.22 72.33 71.07 71.97 2,457,741 +0.36(+0.50%)
Nov 28, 2014 71.29 72.12 70.91 71.61 1,515,637 +0.65(+0.92%)
Nov 26, 2014 70.84 70.95 70.95 70.95 2,388,511 +0.28(+0.40%)
Nov 25, 2014 70.81 71.13 70.64 70.67 2,215,702 -0.22(-0.31%)
Nov 24, 2014 70.66 71.00 70.59 70.89 2,745,331 +0.54(+0.77%)
Nov 21, 2014 71.25 71.25 70.08 70.35 3,219,610 +0.02(+0.03%)
Nov 20, 2014 70.47 70.59 69.90 70.33 2,998,843 -0.13(-0.18%)
Nov 19, 2014 70.90 70.90 70.28 70.46 2,825,388 -0.40(-0.57%)
Nov 18, 2014 70.95 71.17 70.61 70.86 2,161,460 -0.08(-0.11%)
Nov 17, 2014 70.82 71.14 70.69 70.94 1,832,039 +0.08(+0.11%)
Nov 14, 2014 71.41 71.51 70.62 70.86 2,216,277 -0.55(-0.77%)
Nov 13, 2014 71.43 71.81 71.05 71.41 1,736,091 +0.17(+0.24%)
Nov 12, 2014 70.88 71.52 70.76 71.24 1,813,389 +0.21(+0.30%)
Nov 11, 2014 71.15 71.34 70.77 71.03 1,515,417 -0.14(-0.20%)
Nov 10, 2014 70.49 71.30 70.28 71.17 1,927,256 +0.62(+0.88%)
Nov 07, 2014 70.96 71.05 69.97 70.55 2,919,723 -0.31(-0.44%)
Nov 06, 2014 70.79 71.15 70.36 70.86 2,543,256 +0.37(+0.53%)
Nov 05, 2014 70.05 70.55 69.67 70.49 2,781,713 +0.96(+1.38%)
Nov 04, 2014 68.86 69.70 68.56 69.52 2,999,902 +1.18(+1.72%)
Nov 03, 2014 68.14 68.96 68.13 68.35 3,238,099 -0.03(-0.05%)
Oct 31, 2014 67.40 68.41 66.77 68.38 4,439,882 +2.37(+3.58%)
Oct 30, 2014 65.13 66.38 64.63 66.01 2,528,091 +0.86(+1.32%)
Oct 29, 2014 64.46 65.30 64.32 65.15 1,623,052 +0.55(+0.85%)
Oct 28, 2014 64.33 64.65 63.73 64.60 2,768,464 +0.66(+1.03%)
Oct 27, 2014 63.75 64.05 63.71 63.94 1,319,644 +0.23(+0.35%)
Oct 24, 2014 63.36 63.75 63.10 63.71 1,353,661 +0.64(+1.01%)
Oct 23, 2014 63.34 63.71 62.89 63.08 1,748,895 +0.69(+1.11%)
Oct 22, 2014 62.72 62.86 62.34 62.38 1,693,699 -0.16(-0.26%)
Oct 21, 2014 61.56 62.62 61.25 62.55 1,872,022 +1.22(+1.98%)
Oct 20, 2014 60.65 61.36 60.49 61.33 2,541,908 +0.56(+0.92%)
Oct 17, 2014 60.63 61.02 59.79 60.77 2,033,647 +0.88(+1.47%)
Oct 16, 2014 59.19 60.33 59.11 59.89 2,606,424 -0.13(-0.21%)
Oct 15, 2014 60.20 60.49 58.95 60.02 2,969,561 -0.72(-1.18%)
Oct 14, 2014 60.67 61.02 60.41 60.74 2,497,380 +0.58(+0.96%)
Oct 13, 2014 60.89 61.14 60.14 60.16 2,462,227 -0.59(-0.98%)
Oct 10, 2014 61.25 61.72 60.74 60.75 2,865,522 -0.44(-0.72%)
Oct 09, 2014 62.54 62.67 61.17 61.20 2,359,503 -1.33(-2.13%)
Oct 08, 2014 61.46 62.69 61.25 62.53 2,486,277 +1.05(+1.71%)
Oct 07, 2014 62.16 62.29 61.44 61.47 2,670,970 -0.84(-1.34%)
Oct 06, 2014 62.68 62.74 62.12 62.31 3,491,657 -0.28(-0.44%)
Oct 03, 2014 61.51 62.74 61.50 62.58 5,352,555 +1.96(+3.24%)
Oct 02, 2014 59.96 60.73 59.79 60.62 3,597,487 +0.90(+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.