Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 65.78 66.08 65.53 65.91 1,346,890 -0.17(-0.25%)
Jun 27, 2014 65.72 66.14 65.55 66.07 1,641,122 +0.31(+0.47%)
Jun 26, 2014 65.91 65.91 65.37 65.77 1,056,273 -0.12(-0.18%)
Jun 25, 2014 65.48 66.04 65.35 65.88 1,232,089 +0.16(+0.24%)
Jun 24, 2014 65.80 66.19 65.55 65.72 1,256,308 -0.13(-0.20%)
Jun 23, 2014 65.97 66.17 65.56 65.86 1,107,648 -0.19(-0.29%)
Jun 20, 2014 65.56 66.22 65.26 66.05 4,208,277 +0.82(+1.26%)
Jun 19, 2014 65.58 65.61 65.13 65.23 1,980,784 -0.12(-0.19%)
Jun 18, 2014 65.03 65.43 64.78 65.35 2,694,518 +0.32(+0.50%)
Jun 17, 2014 65.24 65.53 65.02 65.03 2,350,526 -0.36(-0.55%)
Jun 16, 2014 65.23 65.78 65.22 65.38 1,235,336 -0.13(-0.20%)
Jun 13, 2014 65.29 65.73 65.05 65.52 1,302,895 +0.47(+0.72%)
Jun 12, 2014 64.91 65.37 64.80 65.05 1,406,629 -0.24(-0.37%)
Jun 11, 2014 65.34 65.64 64.93 65.29 1,928,707 -0.32(-0.48%)
Jun 10, 2014 65.87 66.41 65.58 65.61 2,385,964 -0.17(-0.26%)
Jun 06, 2014 65.42 65.83 65.11 65.78 1,709,355 +0.75(+1.16%)
Jun 05, 2014 65.10 65.15 64.47 65.03 1,833,597 -0.11(-0.16%)
Jun 04, 2014 64.72 65.15 64.52 65.14 2,825,306 +0.10(+0.15%)
Jun 03, 2014 65.21 65.59 64.90 65.04 2,779,021 -0.55(-0.84%)
Jun 02, 2014 65.81 66.04 65.40 65.59 1,186,404 -0.25(-0.38%)
May 30, 2014 65.90 66.00 65.58 65.84 2,688,513 +0.10(+0.15%)
May 29, 2014 65.43 65.75 65.20 65.74 1,284,181 +0.57(+0.87%)
May 28, 2014 65.87 65.93 65.12 65.17 1,515,356 -0.36(-0.54%)
May 27, 2014 65.29 65.53 65.16 65.53 1,417,664 +0.37(+0.57%)
May 23, 2014 64.72 65.15 65.15 65.15 1,334,984 +0.53(+0.81%)
May 22, 2014 64.36 64.68 64.05 64.63 713,377 +0.41(+0.64%)
May 21, 2014 64.51 64.51 63.97 64.22 1,574,293 +0.13(+0.21%)
May 20, 2014 64.58 64.58 63.93 64.09 1,990,745 -0.40(-0.63%)
May 19, 2014 64.05 64.55 63.92 64.49 1,357,336 +0.20(+0.31%)
May 16, 2014 63.55 64.32 63.17 64.29 2,214,477 +0.88(+1.38%)
May 15, 2014 64.33 64.45 63.19 63.42 2,547,423 -1.11(-1.72%)
May 14, 2014 65.29 65.36 64.41 64.53 1,213,453 -0.69(-1.05%)
May 13, 2014 65.20 65.38 64.94 65.21 1,503,066 +0.02(+0.04%)
May 12, 2014 64.44 65.38 64.44 65.19 1,590,007 +0.68(+1.05%)
May 09, 2014 64.14 64.67 64.05 64.51 1,636,714 +0.18(+0.28%)
May 08, 2014 63.89 64.59 63.74 64.33 2,217,928 +0.32(+0.50%)
May 07, 2014 63.83 64.05 63.18 64.01 2,556,789 +0.33(+0.52%)
May 06, 2014 63.99 64.12 63.60 63.67 1,974,619 -0.67(-1.04%)
May 05, 2014 63.86 64.41 63.42 64.34 1,476,093 +0.27(+0.43%)
May 02, 2014 64.20 64.62 63.87 64.07 2,129,964 -0.07(-0.10%)
May 01, 2014 64.43 64.67 63.93 64.14 1,557,844 -0.28(-0.44%)
Apr 30, 2014 62.84 64.74 62.83 64.42 2,579,123 +0.80(+1.26%)
Apr 29, 2014 62.93 63.73 62.82 63.62 2,286,269 +1.08(+1.73%)
Apr 28, 2014 62.83 63.24 61.96 62.53 2,562,724 +0.02(+0.03%)
Apr 25, 2014 63.00 63.35 62.39 62.52 1,739,981 -0.79(-1.25%)
Apr 24, 2014 63.49 63.64 63.06 63.31 1,850,108 +0.27(+0.43%)
Apr 23, 2014 62.68 63.19 62.68 63.04 1,669,480 -0.03(-0.05%)
Apr 22, 2014 62.91 63.30 62.60 63.07 1,427,406 +0.22(+0.35%)
Apr 21, 2014 62.61 63.16 62.61 62.85 1,120,153 -0.21(-0.33%)
Apr 17, 2014 62.17 63.06 63.06 63.06 2,811,199 +0.73(+1.17%)
Apr 16, 2014 62.55 62.55 61.72 62.33 2,313,487 +0.29(+0.47%)
Apr 15, 2014 61.39 62.08 60.98 62.04 2,552,077 +0.69(+1.13%)
Apr 14, 2014 61.49 61.62 60.63 61.34 2,395,693 +0.42(+0.69%)
Apr 11, 2014 61.70 62.21 60.89 60.92 3,304,500 -1.23(-1.98%)
Apr 10, 2014 64.52 64.55 62.15 62.15 4,498,797 -0.55(-0.87%)
Apr 09, 2014 62.36 62.77 62.02 62.70 1,916,802 +0.26(+0.42%)
Apr 08, 2014 62.35 62.75 62.10 62.44 2,012,787 +0.24(+0.39%)
Apr 07, 2014 62.77 62.96 61.99 62.20 2,050,392 -0.45(-0.73%)
Apr 04, 2014 64.26 64.27 62.61 62.65 2,448,563 -1.28(-2.00%)
Apr 03, 2014 64.44 64.45 63.64 63.93 1,425,970 -0.25(-0.39%)
Apr 02, 2014 63.96 64.36 63.84 64.18 2,014,685 +0.14(+0.22%)
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.