Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 75.08 75.58 74.74 75.07 2,148,954 +0.00(+0.00%)
Feb 26, 2015 75.37 75.42 74.88 75.07 1,687,841 -0.19(-0.26%)
Feb 25, 2015 75.49 75.80 75.03 75.27 1,914,610 -0.16(-0.21%)
Feb 24, 2015 75.35 75.53 74.79 75.43 1,678,883 +0.08(+0.10%)
Feb 23, 2015 74.98 75.41 74.56 75.35 2,131,780 +0.41(+0.55%)
Feb 20, 2015 74.20 75.00 73.55 74.94 2,379,719 +0.81(+1.09%)
Feb 19, 2015 74.03 74.22 73.40 74.14 1,856,156 +0.12(+0.16%)
Feb 18, 2015 73.18 74.14 73.18 74.02 2,087,718 +0.41(+0.55%)
Feb 17, 2015 74.16 74.42 73.13 73.61 4,722,810 -1.39(-1.85%)
Feb 13, 2015 74.32 75.00 75.00 75.00 2,291,736 +0.85(+1.15%)
Feb 12, 2015 73.69 74.19 73.50 74.15 2,216,447 +0.78(+1.07%)
Feb 11, 2015 73.27 73.71 72.93 73.37 2,149,287 +0.25(+0.35%)
Feb 10, 2015 72.83 73.31 72.38 73.11 3,020,192 +0.43(+0.59%)
Feb 09, 2015 72.68 73.09 72.45 72.68 2,012,805 -0.36(-0.50%)
Feb 06, 2015 73.64 73.81 72.87 73.04 2,829,744 -0.62(-0.84%)
Feb 05, 2015 73.04 73.68 72.58 73.66 2,545,840 +0.50(+0.68%)
Feb 04, 2015 73.64 73.67 72.39 73.16 4,328,447 +1.22(+1.69%)
Feb 03, 2015 71.14 72.13 70.57 71.95 4,081,378 +1.44(+2.04%)
Feb 02, 2015 69.14 70.56 69.05 70.51 3,325,480 +0.77(+1.10%)
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%)
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.