Automatic Data Processing (NQ: ADP )

194.57 USD -2.93 (-1.48%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 76.00 77.14 75.94 76.60 1,861,612 -0.70(-0.91%)
Jan 30, 2014 76.95 77.64 76.35 77.30 1,389,324 +0.77(+1.01%)
Jan 29, 2014 76.44 77.24 76.18 76.53 1,635,909 -0.50(-0.65%)
Jan 28, 2014 76.38 77.20 76.21 77.03 1,559,160 +0.53(+0.69%)
Jan 27, 2014 76.35 77.53 76.35 76.50 1,735,114 -0.47(-0.61%)
Jan 24, 2014 78.81 78.82 76.96 76.97 2,143,043 -2.34(-2.95%)
Jan 23, 2014 81.93 82.50 78.86 79.31 1,433,790 -1.07(-1.33%)
Jan 22, 2014 80.41 80.72 80.04 80.38 1,304,400 +0.06(+0.07%)
Jan 21, 2014 80.42 80.80 79.81 80.32 1,448,118 +0.35(+0.44%)
Jan 17, 2014 79.52 79.97 79.97 79.97 3,122,100 +0.16(+0.20%)
Jan 16, 2014 80.04 80.26 79.71 79.81 1,050,168 -0.28(-0.35%)
Jan 15, 2014 79.95 80.64 79.71 80.09 2,024,353 +0.14(+0.18%)
Jan 14, 2014 79.31 80.03 78.94 79.95 1,607,492 +0.90(+1.14%)
Jan 13, 2014 80.28 80.33 78.84 79.05 2,087,483 -1.30(-1.62%)
Jan 10, 2014 81.06 81.11 79.96 80.35 1,474,254 -0.28(-0.35%)
Jan 09, 2014 83.00 83.00 80.53 80.63 1,444,744 +0.28(+0.35%)
Jan 08, 2014 80.30 80.74 79.91 80.35 1,871,271 -0.43(-0.53%)
Jan 07, 2014 79.98 81.02 79.89 80.78 1,373,241 +0.97(+1.22%)
Jan 06, 2014 80.61 80.97 79.39 79.81 1,532,202 -0.92(-1.14%)
Jan 03, 2014 80.21 81.37 80.00 80.73 1,948,060 +0.87(+1.09%)
Jan 02, 2014 80.17 80.45 79.38 79.86 1,964,397 -0.94(-1.16%)
Dec 31, 2013 81.24 80.80 80.80 80.80 1,258,100 -0.28(-0.35%)
Dec 30, 2013 80.82 81.10 80.51 81.08 718,685 +0.36(+0.45%)
Dec 27, 2013 80.96 81.14 80.56 80.72 723,026 -0.03(-0.04%)
Dec 26, 2013 80.45 80.87 80.13 80.75 875,236 +0.53(+0.66%)
Dec 24, 2013 79.78 80.29 79.60 80.22 599,584 +0.28(+0.35%)
Dec 23, 2013 80.31 80.40 79.72 79.94 1,426,210 -0.03(-0.04%)
Dec 20, 2013 79.36 80.24 78.98 79.97 3,547,287 +0.54(+0.69%)
Dec 19, 2013 79.35 79.85 78.87 79.43 2,480,915 +0.34(+0.42%)
Dec 18, 2013 77.28 79.15 77.12 79.09 2,858,870 +1.84(+2.38%)
Dec 17, 2013 76.73 77.52 76.62 77.25 1,704,614 -0.26(-0.34%)
Dec 16, 2013 77.54 77.97 77.19 77.51 1,359,179 +0.50(+0.64%)
Dec 13, 2013 77.67 77.77 76.98 77.02 1,654,761 -0.13(-0.17%)
Dec 12, 2013 77.21 77.75 77.10 77.15 2,986,746 -0.28(-0.36%)
Dec 11, 2013 78.30 78.55 77.21 77.43 2,905,397 -1.08(-1.38%)
Dec 10, 2013 78.86 79.05 78.36 78.51 2,000,376 -0.50(-0.63%)
Dec 09, 2013 79.76 79.77 78.56 79.01 2,375,416 -0.65(-0.82%)
Dec 06, 2013 79.45 79.77 79.13 79.66 0 +1.13(+1.44%)
Dec 05, 2013 78.95 79.47 78.40 78.53 2,217,554 -0.80(-1.01%)
Dec 04, 2013 79.89 80.14 78.74 79.33 0 -1.01(-1.26%)
Dec 03, 2013 80.35 80.52 79.57 80.34 2,845,386 +0.77(+0.97%)
Dec 02, 2013 79.95 80.13 79.44 79.57 1,367,495 -0.45(-0.56%)
Nov 29, 2013 80.18 80.65 79.98 80.02 0 -0.31(-0.39%)
Nov 27, 2013 80.30 80.51 79.96 80.33 0 +0.02(+0.02%)
Nov 26, 2013 83.18 83.82 79.80 80.31 2,317,951 +0.19(+0.24%)
Nov 25, 2013 80.00 80.40 79.94 80.12 1,687,196 +0.11(+0.14%)
Nov 22, 2013 79.65 80.04 79.56 80.01 0 +0.23(+0.29%)
Nov 21, 2013 79.32 79.87 79.13 79.78 1,922,628 +0.73(+0.92%)
Nov 20, 2013 79.91 80.13 78.81 79.05 2,875,802 -0.66(-0.83%)
Nov 19, 2013 78.80 80.44 78.28 79.71 6,780,229 +2.35(+3.04%)
Nov 18, 2013 77.36 77.70 77.14 77.36 1,761,419 +0.03(+0.04%)
Nov 15, 2013 76.87 77.40 76.55 77.33 0 +0.36(+0.47%)
Nov 14, 2013 76.64 77.43 76.51 76.97 2,190,298 +0.52(+0.68%)
Nov 13, 2013 75.65 76.50 75.24 76.45 0 +0.73(+0.96%)
Nov 12, 2013 75.69 75.90 75.39 75.72 1,811,936 -0.04(-0.05%)
Nov 11, 2013 75.83 76.04 75.50 75.76 0 -0.25(-0.33%)
Nov 08, 2013 75.44 76.03 75.21 76.01 0 +0.68(+0.90%)
Nov 07, 2013 76.15 76.41 75.21 75.33 1,531,012 -0.50(-0.66%)
Nov 06, 2013 75.34 76.05 75.32 75.83 1,254,660 +0.32(+0.42%)
Nov 05, 2013 75.25 75.67 74.74 75.51 1,163,410 +0.00(+0.00%)
Nov 04, 2013 75.72 75.91 74.95 75.51 1,581,083 +0.20(+0.27%)
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.