Automatic Data Processing (NQ: ADP )

209.63 USD +0.80 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 72.31 72.51 71.89 72.38 1,759,685 -0.18(-0.25%)
Sep 27, 2013 72.71 72.73 71.61 72.56 0 -0.36(-0.49%)
Sep 26, 2013 72.83 73.20 72.57 72.92 1,196,681 +0.40(+0.55%)
Sep 25, 2013 73.09 73.09 72.32 72.52 1,171,938 -0.43(-0.59%)
Sep 24, 2013 72.45 73.30 72.29 72.95 1,885,451 -0.18(-0.25%)
Sep 23, 2013 74.20 74.62 72.71 73.13 3,035,885 -1.30(-1.75%)
Sep 20, 2013 74.76 74.88 74.36 74.43 0 -0.25(-0.33%)
Sep 19, 2013 74.89 74.95 74.48 74.68 1,657,367 -0.06(-0.08%)
Sep 18, 2013 74.17 74.86 73.75 74.74 1,649,526 +0.58(+0.78%)
Sep 17, 2013 74.24 74.41 73.90 74.16 2,295,138 +0.06(+0.08%)
Sep 16, 2013 74.86 74.64 74.03 74.10 1,977,515 +0.01(+0.01%)
Sep 13, 2013 74.23 74.33 73.46 74.09 0 -0.09(-0.12%)
Sep 12, 2013 73.91 74.51 73.75 74.18 1,336,110 +0.17(+0.23%)
Sep 11, 2013 73.36 74.11 73.18 74.01 2,953,308 +0.27(+0.37%)
Sep 10, 2013 74.38 74.38 73.74 73.74 2,935,234 -0.05(-0.07%)
Sep 09, 2013 73.14 73.94 73.14 73.79 1,678,173 +0.66(+0.90%)
Sep 06, 2013 72.45 73.28 71.37 73.13 0 +0.79(+1.09%)
Sep 05, 2013 71.83 72.38 71.79 72.34 1,113,908 +0.29(+0.40%)
Sep 04, 2013 70.09 72.12 69.76 72.05 1,671,751 +0.64(+0.90%)
Sep 03, 2013 71.98 72.45 71.00 71.41 1,810,187 +0.25(+0.35%)
Aug 30, 2013 71.29 71.31 70.76 71.16 0 -0.14(-0.20%)
Aug 29, 2013 70.78 71.64 70.42 71.30 1,385,011 +0.36(+0.51%)
Aug 28, 2013 71.12 71.40 70.85 70.94 1,587,730 +0.00(+0.00%)
Aug 27, 2013 71.22 71.58 70.90 70.94 1,628,884 -1.09(-1.51%)
Aug 26, 2013 69.89 72.48 69.89 72.03 1,099,136 -0.25(-0.35%)
Aug 23, 2013 72.48 72.56 72.01 72.28 0 -0.16(-0.22%)
Aug 22, 2013 72.01 72.64 71.90 72.44 808,096 +0.61(+0.85%)
Aug 21, 2013 72.15 72.38 71.61 71.83 1,562,710 -0.51(-0.70%)
Aug 20, 2013 71.79 72.51 71.75 72.34 1,229,522 +0.44(+0.61%)
Aug 19, 2013 71.61 72.24 71.61 71.90 1,388,730 +0.01(+0.01%)
Aug 16, 2013 71.47 72.08 71.38 71.89 0 +0.28(+0.39%)
Aug 15, 2013 72.22 72.24 71.35 71.61 1,550,926 -1.07(-1.47%)
Aug 14, 2013 72.84 73.08 72.64 72.68 1,391,243 -0.31(-0.42%)
Aug 13, 2013 72.99 73.03 72.64 72.99 2,493,728 +0.19(+0.26%)
Aug 12, 2013 72.01 72.83 71.90 72.80 1,270,094 +0.34(+0.47%)
Aug 09, 2013 72.07 72.60 71.94 72.46 1,238,833 +0.12(+0.17%)
Aug 08, 2013 72.36 72.65 71.95 72.34 1,375,228 +0.35(+0.49%)
Aug 07, 2013 72.11 72.28 71.67 71.99 1,460,941 -0.25(-0.35%)
Aug 06, 2013 71.48 72.38 71.10 72.24 1,656,392 +0.64(+0.89%)
Aug 05, 2013 71.53 71.71 71.16 71.60 2,032,055 +0.02(+0.03%)
Aug 02, 2013 71.22 71.62 70.86 71.58 2,091,594 -0.27(-0.38%)
Aug 01, 2013 70.51 72.02 70.11 71.85 2,311,956 -0.24(-0.34%)
Jul 31, 2013 72.62 72.78 72.04 72.09 2,185,462 -0.05(-0.07%)
Jul 30, 2013 72.69 72.69 72.01 72.14 0 +0.04(+0.06%)
Jul 29, 2013 72.16 72.49 71.85 72.10 0 -0.38(-0.52%)
Jul 26, 2013 72.05 72.50 71.71 72.48 0 +0.31(+0.43%)
Jul 25, 2013 72.18 72.40 71.66 72.17 0 -0.05(-0.07%)
Jul 24, 2013 72.95 72.95 72.05 72.22 0 -0.27(-0.37%)
Jul 23, 2013 73.17 73.33 72.48 72.49 1,540,757 -0.67(-0.92%)
Jul 22, 2013 73.02 73.23 72.79 73.16 0 +0.28(+0.38%)
Jul 19, 2013 73.14 73.17 72.26 72.88 0 +0.06(+0.08%)
Jul 18, 2013 72.67 73.05 72.56 72.82 0 +0.46(+0.64%)
Jul 17, 2013 72.67 72.85 72.26 72.36 1,615,330 +0.06(+0.08%)
Jul 16, 2013 72.54 72.63 72.07 72.30 0 -0.06(-0.08%)
Jul 15, 2013 73.25 73.32 72.22 72.36 0 -1.05(-1.43%)
Jul 12, 2013 71.99 73.44 71.93 73.41 0 +1.56(+2.17%)
Jul 11, 2013 72.22 72.59 71.75 71.85 0 +0.10(+0.14%)
Jul 10, 2013 70.86 71.87 70.84 71.75 1,689,238 +0.71(+1.00%)
Jul 09, 2013 71.00 71.34 70.89 71.04 0 +0.07(+0.10%)
Jul 08, 2013 70.88 71.27 70.77 70.97 0 +0.22(+0.31%)
Jul 05, 2013 70.64 71.17 70.00 70.75 0 +0.51(+0.73%)
Jul 03, 2013 69.69 70.58 69.56 70.24 0 +0.16(+0.23%)
Jul 02, 2013 69.79 70.49 69.20 70.08 0 +0.63(+0.91%)
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.