Automatic Data Processing (NQ: ADP )

235.13 USD +2.93 (+1.26%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 81.24 80.80 80.80 80.80 1,258,100 -0.28(-0.35%)
Dec 30, 2013 80.82 81.10 80.51 81.08 718,685 +0.36(+0.45%)
Dec 27, 2013 80.96 81.14 80.56 80.72 723,026 -0.03(-0.04%)
Dec 26, 2013 80.45 80.87 80.13 80.75 875,236 +0.53(+0.66%)
Dec 24, 2013 79.78 80.29 79.60 80.22 599,584 +0.28(+0.35%)
Dec 23, 2013 80.31 80.40 79.72 79.94 1,426,210 -0.03(-0.04%)
Dec 20, 2013 79.36 80.24 78.98 79.97 3,547,287 +0.54(+0.69%)
Dec 19, 2013 79.35 79.85 78.87 79.43 2,480,915 +0.34(+0.42%)
Dec 18, 2013 77.28 79.15 77.12 79.09 2,858,870 +1.84(+2.38%)
Dec 17, 2013 76.73 77.52 76.62 77.25 1,704,614 -0.26(-0.34%)
Dec 16, 2013 77.54 77.97 77.19 77.51 1,359,179 +0.50(+0.64%)
Dec 13, 2013 77.67 77.77 76.98 77.02 1,654,761 -0.13(-0.17%)
Dec 12, 2013 77.21 77.75 77.10 77.15 2,986,746 -0.28(-0.36%)
Dec 11, 2013 78.30 78.55 77.21 77.43 2,905,397 -1.08(-1.38%)
Dec 10, 2013 78.86 79.05 78.36 78.51 2,000,376 -0.50(-0.63%)
Dec 09, 2013 79.76 79.77 78.56 79.01 2,375,416 -0.65(-0.82%)
Dec 06, 2013 79.45 79.77 79.13 79.66 0 +1.13(+1.44%)
Dec 05, 2013 78.95 79.47 78.40 78.53 2,217,554 -0.80(-1.01%)
Dec 04, 2013 79.89 80.14 78.74 79.33 0 -1.01(-1.26%)
Dec 03, 2013 80.35 80.52 79.57 80.34 2,845,386 +0.77(+0.97%)
Dec 02, 2013 79.95 80.13 79.44 79.57 1,367,495 -0.45(-0.56%)
Nov 29, 2013 80.18 80.65 79.98 80.02 0 -0.31(-0.39%)
Nov 27, 2013 80.30 80.51 79.96 80.33 0 +0.02(+0.02%)
Nov 26, 2013 83.18 83.82 79.80 80.31 2,317,951 +0.19(+0.24%)
Nov 25, 2013 80.00 80.40 79.94 80.12 1,687,196 +0.11(+0.14%)
Nov 22, 2013 79.65 80.04 79.56 80.01 0 +0.23(+0.29%)
Nov 21, 2013 79.32 79.87 79.13 79.78 1,922,628 +0.73(+0.92%)
Nov 20, 2013 79.91 80.13 78.81 79.05 2,875,802 -0.66(-0.83%)
Nov 19, 2013 78.80 80.44 78.28 79.71 6,780,229 +2.35(+3.04%)
Nov 18, 2013 77.36 77.70 77.14 77.36 1,761,419 +0.03(+0.04%)
Nov 15, 2013 76.87 77.40 76.55 77.33 0 +0.36(+0.47%)
Nov 14, 2013 76.64 77.43 76.51 76.97 2,190,298 +0.52(+0.68%)
Nov 13, 2013 75.65 76.50 75.24 76.45 0 +0.73(+0.96%)
Nov 12, 2013 75.69 75.90 75.39 75.72 1,811,936 -0.04(-0.05%)
Nov 11, 2013 75.83 76.04 75.50 75.76 0 -0.25(-0.33%)
Nov 08, 2013 75.44 76.03 75.21 76.01 0 +0.68(+0.90%)
Nov 07, 2013 76.15 76.41 75.21 75.33 1,531,012 -0.50(-0.66%)
Nov 06, 2013 75.34 76.05 75.32 75.83 1,254,660 +0.32(+0.42%)
Nov 05, 2013 75.25 75.67 74.74 75.51 1,163,410 +0.00(+0.00%)
Nov 04, 2013 75.72 75.91 74.95 75.51 1,581,083 +0.20(+0.27%)
Nov 01, 2013 75.35 75.48 74.89 75.31 0 +0.28(+0.38%)
Oct 31, 2013 74.26 75.25 74.01 75.03 2,722,708 +0.72(+0.98%)
Oct 30, 2013 75.91 75.91 73.77 74.30 2,169,549 -2.05(-2.68%)
Oct 29, 2013 76.04 76.66 75.57 76.35 1,681,923 +0.68(+0.90%)
Oct 28, 2013 75.32 76.08 75.15 75.67 1,645,957 +0.16(+0.21%)
Oct 25, 2013 75.31 75.71 74.96 75.51 0 +0.10(+0.13%)
Oct 24, 2013 75.30 75.64 75.14 75.41 1,389,552 +0.30(+0.40%)
Oct 23, 2013 75.24 75.31 74.82 75.11 1,111,598 -0.34(-0.45%)
Oct 22, 2013 74.92 75.75 74.64 75.45 1,366,720 +0.75(+1.00%)
Oct 21, 2013 73.99 74.75 73.89 74.70 1,238,597 +0.51(+0.69%)
Oct 18, 2013 74.15 74.50 73.87 74.19 1,722,746 +0.11(+0.15%)
Oct 17, 2013 73.41 74.15 73.25 74.08 1,412,504 +0.36(+0.49%)
Oct 16, 2013 72.95 73.79 72.72 73.72 1,787,927 +1.40(+1.94%)
Oct 15, 2013 72.54 72.71 72.19 72.32 1,790,759 -0.54(-0.74%)
Oct 14, 2013 72.36 72.89 72.14 72.86 987,343 +0.35(+0.48%)
Oct 11, 2013 71.26 72.53 71.22 72.51 0 +0.70(+0.97%)
Oct 10, 2013 70.84 71.93 70.61 71.81 1,388,446 +1.53(+2.18%)
Oct 09, 2013 70.25 70.60 69.91 70.28 1,413,571 +0.04(+0.06%)
Oct 08, 2013 71.14 71.24 70.17 70.24 1,498,706 -0.78(-1.10%)
Oct 07, 2013 70.89 71.35 70.52 71.02 858,337 -0.50(-0.70%)
Oct 04, 2013 71.26 71.61 70.94 71.52 0 +0.42(+0.59%)
Oct 03, 2013 71.71 72.00 70.89 71.10 1,360,962 -0.92(-1.28%)
Oct 02, 2013 72.00 72.11 71.66 72.02 1,723,184 -0.14(-0.19%)
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.