Automatic Data Processing (NQ: ADP )

217.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 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 78.59 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%)
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.