Automatic Data Processing (NQ: ADP )

265.46 -4.44 (-1.65%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 68.69 68.92 67.61 67.92 1,958,336 -0.70(-1.02%)
Jul 30, 2014 68.77 68.88 68.26 68.62 1,995,777 +0.23(+0.34%)
Jul 29, 2014 69.03 69.08 68.39 68.39 1,582,118 -0.52(-0.75%)
Jul 28, 2014 68.89 69.01 68.42 68.91 1,056,472 -0.10(-0.15%)
Jul 25, 2014 68.93 69.02 68.53 69.01 1,433,595 +0.15(+0.22%)
Jul 24, 2014 68.17 68.93 68.16 68.86 1,517,482 +0.50(+0.73%)
Jul 23, 2014 68.13 68.40 67.91 68.36 1,249,146 +0.13(+0.18%)
Jul 22, 2014 67.80 68.32 67.68 68.23 997,543 +0.58(+0.86%)
Jul 21, 2014 67.32 67.72 67.17 67.65 1,199,761 -0.04(-0.06%)
Jul 18, 2014 67.19 67.79 66.85 67.69 1,664,681 +0.89(+1.34%)
Jul 17, 2014 66.86 67.27 66.71 66.80 1,274,898 -0.45(-0.67%)
Jul 16, 2014 67.37 67.40 67.10 67.25 1,178,684 +0.13(+0.20%)
Jul 15, 2014 67.12 67.42 66.74 67.11 1,113,507 +0.00(+0.00%)
Jul 14, 2014 67.15 67.25 66.96 67.11 958,787 +0.18(+0.26%)
Jul 11, 2014 67.05 67.08 66.51 66.94 1,279,952 -0.01(-0.02%)
Jul 10, 2014 67.50 67.50 66.64 66.95 1,141,016 -0.27(-0.40%)
Jul 09, 2014 67.39 67.43 66.99 67.22 1,129,433 +0.00(+0.00%)
Jul 08, 2014 67.13 67.50 66.93 67.22 1,811,721 +0.03(+0.04%)
Jul 07, 2014 66.98 67.26 66.91 67.20 1,319,321 -0.13(-0.19%)
Jul 03, 2014 66.83 67.32 67.32 67.32 1,057,393 +0.31(+0.46%)
Jul 02, 2014 66.84 67.12 66.50 67.01 1,672,163 -0.13(-0.19%)
Jul 01, 2014 66.51 67.30 66.16 67.14 1,966,800 +0.91(+1.37%)
Jun 30, 2014 66.10 66.40 65.84 66.23 1,340,395 -0.17(-0.25%)
Jun 27, 2014 66.04 66.46 65.87 66.39 1,633,208 +0.31(+0.47%)
Jun 26, 2014 66.23 66.23 65.68 66.08 1,051,179 -0.12(-0.18%)
Jun 25, 2014 65.79 66.36 65.67 66.20 1,226,148 +0.16(+0.24%)
Jun 24, 2014 66.12 66.52 65.87 66.04 1,250,250 -0.13(-0.20%)
Jun 23, 2014 66.29 66.49 65.88 66.18 1,102,307 -0.19(-0.29%)
Jun 20, 2014 65.88 66.54 65.58 66.37 4,187,984 +0.83(+1.26%)
Jun 19, 2014 65.89 65.93 65.45 65.54 1,971,233 -0.13(-0.19%)
Jun 18, 2014 65.34 65.74 65.09 65.67 2,681,524 +0.33(+0.50%)
Jun 17, 2014 65.56 65.84 65.33 65.34 2,339,191 -0.36(-0.55%)
Jun 16, 2014 65.55 66.10 65.53 65.70 1,229,379 -0.13(-0.20%)
Jun 13, 2014 65.61 66.05 65.37 65.83 1,296,612 +0.47(+0.72%)
Jun 12, 2014 65.22 65.68 65.12 65.37 1,399,846 -0.24(-0.37%)
Jun 11, 2014 65.66 65.96 65.24 65.61 1,919,407 -0.32(-0.48%)
Jun 10, 2014 66.19 66.73 65.90 65.93 2,374,458 -0.17(-0.26%)
Jun 06, 2014 65.74 66.15 65.43 66.10 1,701,112 +0.76(+1.16%)
Jun 05, 2014 65.42 65.46 64.78 65.35 1,824,755 -0.11(-0.16%)
Jun 04, 2014 65.04 65.46 64.83 65.45 2,811,682 +0.10(+0.15%)
Jun 03, 2014 65.53 65.91 65.21 65.35 2,765,620 -0.56(-0.84%)
Jun 02, 2014 66.13 66.36 65.72 65.91 1,180,683 -0.25(-0.38%)
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%)
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.