Automatic Data Processing (NQ: ADP )

193.66 USD -0.31 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 77.97 78.27 77.37 77.62 1,287,250 -0.34(-0.44%)
Apr 30, 2014 76.05 78.35 76.04 77.96 2,131,135 +0.97(+1.26%)
Apr 29, 2014 76.16 77.13 76.02 76.99 1,889,149 +1.31(+1.73%)
Apr 28, 2014 76.04 76.53 74.99 75.68 2,117,584 +0.02(+0.03%)
Apr 25, 2014 76.24 76.67 75.50 75.66 1,437,750 -0.96(-1.25%)
Apr 24, 2014 76.84 77.02 76.32 76.62 1,528,748 +0.33(+0.43%)
Apr 23, 2014 75.86 76.47 75.86 76.29 1,379,495 -0.04(-0.05%)
Apr 22, 2014 76.13 76.61 75.76 76.33 1,179,469 +0.27(+0.35%)
Apr 21, 2014 75.77 76.44 75.77 76.06 925,585 -0.25(-0.33%)
Apr 17, 2014 75.24 76.31 76.31 76.31 2,322,900 +0.88(+1.17%)
Apr 16, 2014 75.70 75.70 74.69 75.43 1,911,639 +0.35(+0.47%)
Apr 15, 2014 74.30 75.13 73.80 75.08 2,108,787 +0.84(+1.13%)
Apr 14, 2014 74.41 74.57 73.38 74.24 1,979,566 +0.51(+0.69%)
Apr 11, 2014 74.67 75.29 73.69 73.73 2,730,515 -1.49(-1.98%)
Apr 10, 2014 78.08 78.12 75.22 75.22 3,717,365 -0.66(-0.87%)
Apr 09, 2014 75.47 75.96 75.06 75.88 1,583,858 +0.32(+0.42%)
Apr 08, 2014 75.46 75.94 75.16 75.56 1,663,170 +0.29(+0.39%)
Apr 07, 2014 75.97 76.19 75.02 75.27 1,694,243 -0.55(-0.73%)
Apr 04, 2014 77.77 77.78 75.77 75.82 2,023,253 -1.55(-2.00%)
Apr 03, 2014 77.98 78.00 77.02 77.37 1,178,282 -0.30(-0.39%)
Apr 02, 2014 77.41 77.89 77.26 77.67 1,664,739 +0.17(+0.22%)
Apr 01, 2014 77.05 77.53 76.64 77.50 1,415,201 +0.24(+0.31%)
Mar 31, 2014 77.14 77.62 76.78 77.26 1,451,642 +0.31(+0.40%)
Mar 28, 2014 77.01 77.67 76.57 76.95 1,322,152 +0.28(+0.37%)
Mar 27, 2014 76.05 76.72 75.55 76.67 2,162,112 +0.47(+0.62%)
Mar 26, 2014 77.10 77.25 76.20 76.20 1,399,685 -0.48(-0.63%)
Mar 25, 2014 76.69 77.34 76.29 76.68 1,593,560 +0.23(+0.30%)
Mar 24, 2014 77.86 78.00 76.16 76.45 1,960,290 -1.30(-1.67%)
Mar 21, 2014 79.33 79.39 77.50 77.75 4,637,467 -0.59(-0.75%)
Mar 20, 2014 77.85 78.52 77.66 78.34 1,175,555 +0.05(+0.06%)
Mar 19, 2014 79.08 79.08 77.80 78.29 1,384,832 -0.70(-0.89%)
Mar 18, 2014 78.37 79.04 78.28 78.99 1,754,864 +0.50(+0.64%)
Mar 17, 2014 77.92 78.50 77.71 78.49 2,584,199 +0.94(+1.21%)
Mar 14, 2014 77.54 77.81 76.81 77.55 2,310,891 +0.56(+0.73%)
Mar 13, 2014 77.78 77.96 76.69 76.99 2,768,729 -0.70(-0.90%)
Mar 12, 2014 77.27 77.77 77.00 77.69 1,670,063 -0.21(-0.27%)
Mar 11, 2014 78.34 78.46 77.61 77.90 1,365,822 -0.31(-0.40%)
Mar 10, 2014 78.59 78.72 77.77 78.21 1,696,567 -0.35(-0.45%)
Mar 07, 2014 78.45 78.93 78.14 78.56 1,606,991 +0.53(+0.68%)
Mar 06, 2014 77.88 78.23 77.64 78.03 1,342,370 +0.31(+0.40%)
Mar 05, 2014 78.00 78.18 77.48 77.72 1,651,822 -0.73(-0.93%)
Mar 04, 2014 77.70 78.52 77.56 78.45 2,582,469 +1.78(+2.32%)
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.