Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 71.30 70.45 70.45 70.45 2,127,956 -0.63(-0.88%)
Dec 30, 2014 71.61 71.75 70.99 71.08 1,689,487 -0.64(-0.90%)
Dec 29, 2014 71.84 72.03 71.68 71.72 1,470,494 -0.28(-0.39%)
Dec 26, 2014 72.31 72.60 71.94 72.00 1,191,105 -0.03(-0.05%)
Dec 24, 2014 71.94 72.03 72.03 72.03 1,254,739 +0.06(+0.08%)
Dec 23, 2014 72.94 73.07 71.95 71.97 2,773,793 -0.45(-0.62%)
Dec 22, 2014 71.59 72.44 71.50 72.42 1,978,767 +0.84(+1.17%)
Dec 19, 2014 72.21 72.80 71.54 71.58 5,006,275 -0.82(-1.13%)
Dec 18, 2014 72.56 72.62 71.85 72.40 4,180,381 +0.84(+1.17%)
Dec 17, 2014 69.82 71.71 69.82 71.56 2,255,793 +1.50(+2.14%)
Dec 16, 2014 69.94 71.04 69.66 70.06 2,354,290 +0.11(+0.16%)
Dec 15, 2014 69.98 70.49 69.33 69.95 2,187,942 +0.24(+0.34%)
Dec 12, 2014 70.54 71.53 69.72 69.72 2,858,601 -1.77(-2.48%)
Dec 11, 2014 72.28 72.31 71.35 71.49 2,339,254 +0.40(+0.56%)
Dec 10, 2014 71.46 72.28 70.97 71.09 2,396,224 -0.54(-0.75%)
Dec 09, 2014 71.57 71.88 70.88 71.63 2,311,134 -0.28(-0.39%)
Dec 08, 2014 71.72 72.26 71.46 71.91 1,992,255 -0.19(-0.27%)
Dec 05, 2014 72.08 72.19 71.51 72.10 2,133,003 -0.20(-0.27%)
Dec 04, 2014 72.31 72.61 72.03 72.30 1,848,494 +0.10(+0.13%)
Dec 03, 2014 71.83 72.26 71.41 72.20 2,235,733 +0.12(+0.16%)
Dec 02, 2014 72.63 72.71 71.94 72.09 1,994,959 -0.23(-0.31%)
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.