Automatic Data Processing (NQ: ADP )

194.12 USD -0.52 (-0.27%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 82.23 82.50 80.93 81.31 1,635,908 -0.84(-1.02%)
Jul 30, 2014 82.33 82.46 81.71 82.15 1,667,184 +0.28(+0.34%)
Jul 29, 2014 82.64 82.69 81.87 81.87 1,321,632 -0.62(-0.75%)
Jul 28, 2014 82.47 82.61 81.91 82.49 882,530 -0.12(-0.15%)
Jul 25, 2014 82.52 82.62 82.04 82.61 1,197,562 +0.18(+0.22%)
Jul 24, 2014 81.60 82.51 81.59 82.43 1,267,638 +0.60(+0.73%)
Jul 23, 2014 81.56 81.88 81.29 81.83 1,043,482 +0.15(+0.18%)
Jul 22, 2014 81.16 81.79 81.03 81.68 833,304 +0.70(+0.86%)
Jul 21, 2014 80.59 81.07 80.41 80.98 1,002,228 -0.05(-0.06%)
Jul 18, 2014 80.43 81.15 80.02 81.03 1,390,601 +1.07(+1.34%)
Jul 17, 2014 80.04 80.53 79.86 79.96 1,064,994 -0.54(-0.67%)
Jul 16, 2014 80.65 80.68 80.32 80.50 984,621 +0.16(+0.20%)
Jul 15, 2014 80.35 80.71 79.89 80.34 930,175 +0.00(+0.00%)
Jul 14, 2014 80.39 80.50 80.16 80.34 800,929 +0.21(+0.26%)
Jul 11, 2014 80.27 80.30 79.62 80.13 1,069,216 -0.02(-0.02%)
Jul 10, 2014 80.80 80.80 79.77 80.14 953,155 -0.33(-0.40%)
Jul 09, 2014 80.67 80.72 80.19 80.47 943,479 +0.00(+0.00%)
Jul 08, 2014 80.36 80.80 80.12 80.47 1,513,432 +0.03(+0.04%)
Jul 07, 2014 80.18 80.52 80.10 80.44 1,102,103 -0.15(-0.19%)
Jul 03, 2014 80.00 80.59 80.59 80.59 883,300 +0.37(+0.46%)
Jul 02, 2014 80.01 80.35 79.61 80.22 1,396,851 -0.15(-0.19%)
Jul 01, 2014 79.62 80.56 79.20 80.37 1,642,978 +1.09(+1.37%)
Jun 30, 2014 79.13 79.49 78.82 79.28 1,119,707 -0.20(-0.25%)
Jun 27, 2014 79.06 79.55 78.86 79.48 1,364,310 +0.37(+0.47%)
Jun 26, 2014 79.28 79.28 78.63 79.11 878,109 -0.14(-0.18%)
Jun 25, 2014 78.76 79.44 78.61 79.25 1,024,270 +0.19(+0.24%)
Jun 24, 2014 79.15 79.63 78.85 79.06 1,044,404 -0.16(-0.20%)
Jun 23, 2014 79.36 79.59 78.86 79.22 920,819 -0.23(-0.29%)
Jun 20, 2014 78.86 79.66 78.50 79.45 3,498,457 +0.99(+1.26%)
Jun 19, 2014 78.88 78.92 78.35 78.46 1,646,681 -0.15(-0.19%)
Jun 18, 2014 78.22 78.70 77.92 78.61 2,240,027 +0.39(+0.50%)
Jun 17, 2014 78.48 78.82 78.21 78.22 1,954,057 -0.43(-0.55%)
Jun 16, 2014 78.47 79.13 78.45 78.65 1,026,969 -0.16(-0.20%)
Jun 13, 2014 78.54 79.07 78.25 78.81 1,083,133 +0.56(+0.72%)
Jun 12, 2014 78.08 78.63 77.95 78.25 1,169,370 -0.29(-0.37%)
Jun 11, 2014 78.60 78.96 78.10 78.54 1,603,388 -0.86(-1.08%)
Jun 10, 2014 79.72 80.37 79.37 79.40 1,971,527 -0.21(-0.26%)
Jun 06, 2014 79.17 79.67 78.80 79.61 1,412,444 +0.91(+1.16%)
Jun 05, 2014 78.79 78.84 78.02 78.70 1,515,105 -0.13(-0.16%)
Jun 04, 2014 78.33 78.84 78.08 78.83 2,334,556 +0.12(+0.15%)
Jun 03, 2014 78.92 79.38 78.54 78.71 2,296,311 -0.67(-0.84%)
Jun 02, 2014 79.65 79.92 79.15 79.38 980,328 -0.30(-0.38%)
May 30, 2014 79.75 79.88 79.37 79.68 2,221,524 +0.12(+0.15%)
May 29, 2014 79.18 79.57 78.90 79.56 1,061,122 +0.69(+0.87%)
May 28, 2014 79.72 79.79 78.81 78.87 1,252,142 -0.43(-0.54%)
May 27, 2014 79.01 79.30 78.86 79.30 1,171,419 +0.45(+0.57%)
May 23, 2014 78.32 78.85 78.85 78.85 1,103,100 +0.64(+0.81%)
May 22, 2014 77.89 78.28 77.52 78.21 589,465 +0.49(+0.64%)
May 21, 2014 78.07 78.07 77.42 77.72 1,300,842 +0.16(+0.21%)
May 20, 2014 78.15 78.15 77.37 77.56 1,644,957 -0.49(-0.63%)
May 19, 2014 77.52 78.12 77.36 78.05 1,121,570 +0.24(+0.31%)
May 16, 2014 76.91 77.84 76.45 77.81 1,829,827 +1.06(+1.38%)
May 15, 2014 77.85 78.00 76.47 76.75 2,104,941 -1.34(-1.72%)
May 14, 2014 79.02 79.10 77.94 78.09 1,002,679 -0.83(-1.05%)
May 13, 2014 78.90 79.12 78.60 78.92 1,241,987 +0.03(+0.04%)
May 12, 2014 77.99 79.12 77.99 78.89 1,313,826 +0.82(+1.05%)
May 09, 2014 77.62 78.26 77.51 78.07 1,352,420 +0.22(+0.28%)
May 08, 2014 77.32 78.17 77.14 77.85 1,832,679 +0.39(+0.50%)
May 07, 2014 77.25 77.52 76.46 77.46 2,112,680 +0.40(+0.52%)
May 06, 2014 77.44 77.60 76.97 77.06 1,631,632 -0.81(-1.04%)
May 05, 2014 77.28 77.95 76.75 77.87 1,219,699 +0.33(+0.43%)
May 02, 2014 77.70 78.20 77.30 77.54 1,759,994 -0.08(-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.