Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 64.05 64.45 63.75 64.15 1,748,322 +0.26(+0.40%)
Mar 28, 2014 63.94 64.49 63.58 63.89 1,592,367 +0.23(+0.37%)
Mar 27, 2014 63.14 63.70 62.73 63.66 2,603,994 +0.39(+0.62%)
Mar 26, 2014 64.02 64.14 63.27 63.27 1,685,746 -0.40(-0.63%)
Mar 25, 2014 63.68 64.22 63.34 63.67 1,919,244 +0.19(+0.30%)
Mar 24, 2014 64.65 64.76 63.24 63.48 2,360,925 -1.08(-1.67%)
Mar 21, 2014 65.87 65.92 64.35 64.56 5,585,251 -0.49(-0.75%)
Mar 20, 2014 64.64 65.20 64.48 65.05 1,415,809 +0.04(+0.06%)
Mar 19, 2014 65.66 65.66 64.60 65.00 1,667,857 -0.58(-0.89%)
Mar 18, 2014 65.07 65.63 65.00 65.59 2,113,515 +0.42(+0.64%)
Mar 17, 2014 64.70 65.18 64.52 65.17 3,112,345 +0.78(+1.21%)
Mar 14, 2014 64.38 64.61 63.78 64.39 2,783,180 +0.46(+0.73%)
Mar 13, 2014 64.58 64.73 63.68 63.93 3,334,589 -0.58(-0.90%)
Mar 12, 2014 64.16 64.57 63.93 64.51 2,011,382 +0.22(+0.35%)
Mar 11, 2014 64.65 64.74 64.04 64.28 1,655,161 -0.26(-0.40%)
Mar 10, 2014 64.85 64.96 64.17 64.54 2,055,972 -0.29(-0.45%)
Mar 07, 2014 64.74 65.13 64.48 64.83 1,947,420 +0.44(+0.68%)
Mar 06, 2014 64.27 64.55 64.07 64.39 1,626,741 +0.26(+0.40%)
Mar 05, 2014 64.36 64.52 63.94 64.13 2,001,748 -0.60(-0.93%)
Mar 04, 2014 64.12 64.79 64.00 64.74 3,129,546 +1.47(+2.32%)
Mar 03, 2014 63.58 63.70 62.99 63.27 2,123,955 -0.92(-1.43%)
Feb 28, 2014 64.27 64.75 63.70 64.18 2,849,483 +0.05(+0.08%)
Feb 27, 2014 63.64 64.28 63.62 64.13 2,433,736 +0.25(+0.39%)
Feb 26, 2014 63.91 63.97 63.38 63.89 2,610,937 +0.34(+0.53%)
Feb 25, 2014 63.52 63.73 62.95 63.55 1,756,669 +0.17(+0.27%)
Feb 24, 2014 62.91 63.94 62.88 63.37 2,093,085 +0.50(+0.79%)
Feb 21, 2014 63.36 63.53 62.81 62.88 2,369,907 -0.26(-0.41%)
Feb 20, 2014 62.91 63.45 62.60 63.14 1,507,604 +0.30(+0.47%)
Feb 19, 2014 62.75 63.51 62.64 62.84 1,942,665 -0.28(-0.44%)
Feb 18, 2014 63.09 63.18 62.52 63.12 2,172,379 +0.18(+0.29%)
Feb 14, 2014 62.51 62.94 62.94 62.94 2,356,792 +0.05(+0.08%)
Feb 13, 2014 62.10 62.95 62.05 62.89 2,456,969 +0.52(+0.83%)
Feb 12, 2014 62.36 62.63 61.72 62.37 4,880,866 +0.76(+1.23%)
Feb 11, 2014 61.16 61.81 61.07 61.61 3,056,071 +0.17(+0.28%)
Feb 10, 2014 62.29 62.39 60.92 61.44 2,431,042 -0.36(-0.59%)
Feb 07, 2014 61.39 61.86 61.02 61.80 2,055,413 +0.57(+0.93%)
Feb 06, 2014 60.61 61.34 60.32 61.23 2,854,597 +0.55(+0.91%)
Feb 05, 2014 62.98 62.98 59.98 60.68 3,468,262 -1.17(-1.89%)
Feb 04, 2014 64.30 64.30 59.34 61.85 4,734,090 +0.72(+1.17%)
Feb 03, 2014 63.22 63.36 60.89 61.13 3,837,868 -2.08(-3.29%)
Jan 31, 2014 62.71 63.66 62.66 63.21 2,255,981 -0.58(-0.91%)
Jan 30, 2014 63.50 64.07 63.00 63.79 1,683,642 +0.64(+1.01%)
Jan 29, 2014 63.08 63.74 62.86 63.15 1,982,464 -0.41(-0.65%)
Jan 28, 2014 63.03 63.70 62.89 63.56 1,889,456 +0.44(+0.69%)
Jan 27, 2014 63.00 63.98 63.00 63.13 2,102,685 -0.39(-0.61%)
Jan 24, 2014 65.03 65.04 63.51 63.51 2,597,031 -1.93(-2.95%)
Jan 23, 2014 67.61 68.08 65.07 65.45 1,737,528 -0.88(-1.33%)
Jan 22, 2014 66.35 66.61 66.05 66.33 1,580,727 +0.05(+0.07%)
Jan 21, 2014 66.36 66.67 65.86 66.28 1,754,891 +0.29(+0.44%)
Jan 17, 2014 65.62 65.99 65.99 65.99 3,783,494 +0.13(+0.20%)
Jan 16, 2014 66.05 66.23 65.78 65.86 1,272,638 -0.23(-0.35%)
Jan 15, 2014 65.97 66.54 65.78 66.09 2,453,197 +0.12(+0.18%)
Jan 14, 2014 65.45 66.04 65.14 65.97 1,948,027 +0.74(+1.14%)
Jan 13, 2014 66.25 66.29 65.06 65.23 2,529,701 -1.07(-1.62%)
Jan 10, 2014 66.89 66.93 65.98 66.30 1,786,564 -0.23(-0.35%)
Jan 09, 2014 68.49 68.49 66.45 66.53 1,750,802 +0.23(+0.35%)
Jan 08, 2014 66.26 66.63 65.94 66.30 2,267,686 -0.35(-0.53%)
Jan 07, 2014 66.00 66.86 65.92 66.66 1,664,152 +0.80(+1.22%)
Jan 06, 2014 66.52 66.82 65.51 65.86 1,856,788 -0.76(-1.14%)
Jan 03, 2014 66.19 67.15 66.02 66.62 2,360,742 +0.72(+1.09%)
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.