Automatic Data Processing (NQ: ADP )

258.37 -1.69 (-0.65%)
Streaming Delayed Price Updated: 2:48 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 66.72 66.35 66.35 66.35 1,532,007 -0.23(-0.35%)
Dec 30, 2013 66.37 66.60 66.12 66.58 875,153 +0.30(+0.45%)
Dec 27, 2013 66.49 66.63 66.16 66.29 880,439 -0.02(-0.04%)
Dec 26, 2013 66.07 66.41 65.80 66.31 1,065,787 +0.44(+0.66%)
Dec 24, 2013 65.52 65.94 65.37 65.88 730,122 +0.23(+0.35%)
Dec 23, 2013 65.95 66.03 65.47 65.65 1,736,717 -0.02(-0.04%)
Dec 20, 2013 65.17 65.89 64.86 65.67 4,319,584 +0.45(+0.69%)
Dec 19, 2013 65.16 65.57 64.77 65.22 3,021,047 +0.28(+0.42%)
Dec 18, 2013 63.46 65.00 63.33 64.95 3,481,288 +1.51(+2.38%)
Dec 17, 2013 63.01 63.66 62.92 63.44 2,075,733 -0.22(-0.34%)
Dec 16, 2013 63.68 64.03 63.39 63.66 1,655,092 +0.41(+0.64%)
Dec 13, 2013 63.79 63.87 63.22 63.25 2,015,027 -0.11(-0.17%)
Dec 12, 2013 63.41 63.85 63.32 63.36 3,637,005 -0.23(-0.36%)
Dec 11, 2013 64.30 64.51 63.41 63.59 3,537,945 -0.49(-0.77%)
Dec 10, 2013 64.36 64.52 63.96 64.08 2,450,871 -0.41(-0.63%)
Dec 09, 2013 65.10 65.11 64.12 64.49 2,910,372 -0.53(-0.82%)
Dec 06, 2013 64.85 65.11 64.59 65.02 0 +0.92(+1.44%)
Dec 05, 2013 64.44 64.86 63.99 64.10 2,716,959 -0.65(-1.01%)
Dec 04, 2013 65.21 65.41 64.27 64.75 0 -0.82(-1.26%)
Dec 03, 2013 65.58 65.72 64.94 65.57 3,486,182 +0.63(+0.97%)
Dec 02, 2013 65.25 65.40 64.84 64.94 1,675,462 -0.37(-0.56%)
Nov 29, 2013 65.44 65.83 65.28 65.31 0 -0.25(-0.39%)
Nov 27, 2013 65.54 65.72 65.26 65.56 0 +0.02(+0.02%)
Nov 26, 2013 67.89 68.41 65.13 65.55 2,839,966 +0.16(+0.24%)
Nov 25, 2013 65.30 65.62 65.25 65.39 2,067,161 +0.09(+0.14%)
Nov 22, 2013 65.01 65.33 64.94 65.30 0 +0.19(+0.29%)
Nov 21, 2013 64.74 65.19 64.59 65.12 2,355,614 +0.60(+0.92%)
Nov 20, 2013 65.22 65.40 64.32 64.52 3,523,448 -0.54(-0.83%)
Nov 19, 2013 64.32 65.65 63.89 65.06 8,307,173 +1.92(+3.04%)
Nov 18, 2013 63.14 63.42 62.96 63.14 2,158,100 +0.02(+0.04%)
Nov 15, 2013 62.74 63.17 62.48 63.12 0 +0.29(+0.47%)
Nov 14, 2013 62.55 63.20 62.45 62.82 2,683,564 +0.42(+0.68%)
Nov 13, 2013 61.74 62.44 61.41 62.40 0 +0.60(+0.96%)
Nov 12, 2013 61.78 61.95 61.53 61.80 2,219,993 -0.03(-0.05%)
Nov 11, 2013 61.89 62.06 61.62 61.83 0 -0.20(-0.33%)
Nov 08, 2013 61.57 62.05 61.39 62.04 0 +0.55(+0.90%)
Nov 07, 2013 62.15 62.37 61.39 61.48 1,875,804 -0.41(-0.66%)
Nov 06, 2013 61.49 62.07 61.48 61.89 1,537,216 +0.26(+0.42%)
Nov 05, 2013 61.42 61.76 61.00 61.63 1,425,416 +0.00(+0.00%)
Nov 04, 2013 61.80 61.96 61.17 61.63 1,937,151 +0.16(+0.27%)
Nov 01, 2013 61.50 61.61 61.12 61.47 0 +0.23(+0.38%)
Oct 31, 2013 60.61 61.42 60.41 61.23 3,335,876 +0.59(+0.98%)
Oct 30, 2013 61.96 61.96 60.21 60.64 2,658,143 -1.67(-2.69%)
Oct 29, 2013 62.06 62.57 61.68 62.32 2,060,701 +0.55(+0.90%)
Oct 28, 2013 61.48 62.10 61.34 61.76 2,016,635 +0.13(+0.21%)
Oct 25, 2013 61.47 61.79 61.18 61.63 0 +0.08(+0.13%)
Oct 24, 2013 61.46 61.74 61.33 61.55 1,702,486 +0.24(+0.40%)
Oct 23, 2013 61.41 61.47 61.07 61.30 1,361,935 -0.28(-0.45%)
Oct 22, 2013 61.15 61.83 60.92 61.58 1,674,512 +0.61(+1.00%)
Oct 21, 2013 60.39 61.01 60.31 60.97 1,517,535 +0.42(+0.69%)
Oct 18, 2013 60.52 60.81 60.29 60.55 2,110,717 +0.09(+0.15%)
Oct 17, 2013 59.92 60.52 59.79 60.46 1,730,607 +0.29(+0.49%)
Oct 16, 2013 59.54 60.23 59.35 60.17 2,190,577 +1.14(+1.94%)
Oct 15, 2013 59.21 59.34 58.92 59.03 2,194,047 -0.44(-0.74%)
Oct 14, 2013 59.06 59.49 58.88 59.47 1,209,697 +0.29(+0.48%)
Oct 11, 2013 58.16 59.20 58.13 59.18 0 +0.57(+0.97%)
Oct 10, 2013 57.82 58.71 57.63 58.61 1,701,131 +1.25(+2.18%)
Oct 09, 2013 57.34 57.62 57.06 57.36 1,731,914 +0.03(+0.06%)
Oct 08, 2013 58.06 58.15 57.27 57.33 1,836,222 -0.64(-1.10%)
Oct 07, 2013 57.86 58.24 57.56 57.97 1,051,639 -0.41(-0.70%)
Oct 04, 2013 58.16 58.45 57.90 58.37 0 +0.34(+0.59%)
Oct 03, 2013 58.53 58.77 57.86 58.03 1,667,457 -0.75(-1.28%)
Oct 02, 2013 58.77 58.85 58.49 58.78 2,111,254 -0.11(-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.