Automatic Data Processing (NQ: ADP )

208.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.