Automatic Data Processing (NQ: ADP )

260.08 -3.87 (-1.46%)
Streaming Delayed Price Updated: 1:25 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 66.22 66.32 65.90 66.16 2,675,549 +0.10(+0.15%)
May 29, 2014 65.74 66.07 65.51 66.06 1,277,989 +0.57(+0.87%)
May 28, 2014 66.19 66.25 65.44 65.49 1,508,049 -0.36(-0.54%)
May 27, 2014 65.60 65.84 65.48 65.84 1,410,828 +0.37(+0.57%)
May 23, 2014 65.03 65.47 65.47 65.47 1,328,546 +0.53(+0.81%)
May 22, 2014 64.67 65.00 64.37 64.94 709,937 +0.41(+0.64%)
May 21, 2014 64.82 64.82 64.28 64.53 1,566,702 +0.13(+0.21%)
May 20, 2014 64.89 64.89 64.24 64.40 1,981,145 -0.41(-0.63%)
May 19, 2014 64.37 64.86 64.23 64.81 1,350,791 +0.20(+0.31%)
May 16, 2014 63.86 64.63 63.48 64.61 2,203,798 +0.88(+1.38%)
May 15, 2014 64.64 64.76 63.49 63.73 2,535,139 -1.11(-1.72%)
May 14, 2014 65.61 65.68 64.72 64.84 1,207,602 -0.69(-1.05%)
May 13, 2014 65.51 65.69 65.26 65.53 1,495,818 +0.02(+0.04%)
May 12, 2014 64.76 65.69 64.76 65.50 1,582,339 +0.68(+1.05%)
May 09, 2014 64.45 64.98 64.36 64.82 1,628,821 +0.18(+0.28%)
May 08, 2014 64.20 64.91 64.05 64.64 2,207,233 +0.32(+0.50%)
May 07, 2014 64.14 64.37 63.49 64.32 2,544,460 +0.33(+0.52%)
May 06, 2014 64.30 64.43 63.91 63.98 1,965,097 -0.67(-1.04%)
May 05, 2014 64.17 64.72 63.73 64.66 1,468,975 +0.27(+0.43%)
May 02, 2014 64.51 64.93 64.18 64.38 2,119,693 -0.07(-0.10%)
May 01, 2014 64.74 64.99 64.24 64.45 1,550,332 -0.28(-0.44%)
Apr 30, 2014 63.14 65.05 63.14 64.73 2,566,686 +0.81(+1.26%)
Apr 29, 2014 63.24 64.04 63.12 63.93 2,275,244 +1.09(+1.73%)
Apr 28, 2014 63.14 63.54 62.26 62.84 2,550,366 +0.02(+0.03%)
Apr 25, 2014 63.30 63.66 62.69 62.82 1,731,590 -0.80(-1.25%)
Apr 24, 2014 63.80 63.95 63.37 63.62 1,841,186 +0.27(+0.43%)
Apr 23, 2014 62.99 63.49 62.99 63.34 1,661,429 -0.03(-0.05%)
Apr 22, 2014 63.21 63.61 62.90 63.38 1,420,523 +0.22(+0.36%)
Apr 21, 2014 62.91 63.47 62.91 63.15 1,114,751 -0.21(-0.33%)
Apr 17, 2014 62.47 63.36 63.36 63.36 2,797,643 +0.73(+1.17%)
Apr 16, 2014 62.85 62.85 62.02 62.63 2,302,331 +0.29(+0.47%)
Apr 15, 2014 61.69 62.38 61.28 62.34 2,539,771 +0.70(+1.13%)
Apr 14, 2014 61.78 61.92 60.93 61.64 2,384,140 +0.42(+0.69%)
Apr 11, 2014 62.00 62.51 61.19 61.22 3,288,565 -1.24(-1.98%)
Apr 10, 2014 64.83 64.87 62.46 62.46 4,477,103 -0.55(-0.87%)
Apr 09, 2014 62.66 63.07 62.32 63.00 1,907,559 +0.27(+0.42%)
Apr 08, 2014 62.65 63.05 62.40 62.74 2,003,081 +0.24(+0.39%)
Apr 07, 2014 63.08 63.26 62.29 62.50 2,040,504 -0.46(-0.73%)
Apr 04, 2014 64.57 64.58 62.91 62.95 2,436,756 -1.29(-2.00%)
Apr 03, 2014 64.75 64.76 63.95 64.24 1,419,093 -0.25(-0.39%)
Apr 02, 2014 64.27 64.67 64.15 64.49 2,004,970 +0.14(+0.22%)
Apr 01, 2014 63.98 64.37 63.63 64.35 1,704,433 +0.20(+0.31%)
Mar 31, 2014 64.05 64.45 63.75 64.15 1,748,322 +0.26(+0.40%)
Mar 28, 2014 63.94 64.49 63.58 63.89 1,592,367 +0.23(+0.37%)
Mar 27, 2014 63.14 63.70 62.73 63.66 2,603,994 +0.39(+0.62%)
Mar 26, 2014 64.02 64.14 63.27 63.27 1,685,746 -0.40(-0.63%)
Mar 25, 2014 63.68 64.22 63.34 63.67 1,919,244 +0.19(+0.30%)
Mar 24, 2014 64.65 64.76 63.24 63.48 2,360,925 -1.08(-1.67%)
Mar 21, 2014 65.87 65.92 64.35 64.56 5,585,251 -0.49(-0.75%)
Mar 20, 2014 64.64 65.20 64.48 65.05 1,415,809 +0.04(+0.06%)
Mar 19, 2014 65.66 65.66 64.60 65.00 1,667,857 -0.58(-0.89%)
Mar 18, 2014 65.07 65.63 65.00 65.59 2,113,515 +0.42(+0.64%)
Mar 17, 2014 64.70 65.18 64.52 65.17 3,112,345 +0.78(+1.21%)
Mar 14, 2014 64.38 64.61 63.78 64.39 2,783,180 +0.46(+0.73%)
Mar 13, 2014 64.58 64.73 63.68 63.93 3,334,589 -0.58(-0.90%)
Mar 12, 2014 64.16 64.57 63.93 64.51 2,011,382 +0.22(+0.35%)
Mar 11, 2014 64.65 64.74 64.04 64.28 1,655,161 -0.26(-0.40%)
Mar 10, 2014 64.85 64.96 64.17 64.54 2,055,972 -0.29(-0.45%)
Mar 07, 2014 64.74 65.13 64.48 64.83 1,947,420 +0.44(+0.68%)
Mar 06, 2014 64.27 64.55 64.07 64.39 1,626,741 +0.26(+0.40%)
Mar 05, 2014 64.36 64.52 63.94 64.13 2,001,748 -0.60(-0.93%)
Mar 04, 2014 64.12 64.79 64.00 64.74 3,129,546 +1.47(+2.32%)
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.