Automatic Data Processing (NQ: ADP )

270.16 +2.21 (+0.82%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 70.02 70.11 69.48 69.80 2,806,588 +0.23(+0.33%)
Sep 29, 2014 68.95 69.66 68.82 69.58 2,010,761 +0.18(+0.27%)
Sep 26, 2014 69.10 69.53 68.73 69.39 1,980,195 +0.19(+0.28%)
Sep 25, 2014 70.25 70.25 69.16 69.20 2,060,977 -1.32(-1.87%)
Sep 24, 2014 69.33 70.63 69.22 70.52 1,614,117 +1.11(+1.60%)
Sep 23, 2014 69.68 69.81 69.39 69.41 1,484,750 -0.40(-0.58%)
Sep 22, 2014 70.09 70.38 69.54 69.81 1,479,633 -0.66(-0.94%)
Sep 19, 2014 71.04 71.15 70.21 70.47 2,817,666 -0.26(-0.37%)
Sep 18, 2014 70.15 70.84 70.00 70.73 1,918,448 +0.71(+1.01%)
Sep 17, 2014 70.13 70.16 69.58 70.03 1,698,204 -0.05(-0.07%)
Sep 16, 2014 69.37 70.20 69.37 70.08 1,653,759 -0.04(-0.06%)
Sep 15, 2014 69.68 70.25 69.36 70.12 1,475,927 +0.37(+0.53%)
Sep 12, 2014 69.95 70.05 69.17 69.75 2,011,404 -0.15(-0.22%)
Sep 11, 2014 69.99 70.08 69.48 69.90 1,602,967 -0.34(-0.49%)
Sep 10, 2014 70.00 70.28 69.67 70.25 1,522,901 +0.40(+0.58%)
Sep 09, 2014 70.04 70.21 69.71 69.84 1,199,184 -0.40(-0.57%)
Sep 08, 2014 70.09 70.57 69.95 70.25 1,030,164 -0.21(-0.30%)
Sep 05, 2014 69.91 70.47 69.85 70.45 1,437,658 +0.44(+0.63%)
Sep 04, 2014 69.89 70.54 69.86 70.01 1,057,824 +0.03(+0.04%)
Sep 03, 2014 70.25 70.30 69.84 69.99 1,274,600 +0.08(+0.11%)
Sep 02, 2014 69.90 70.12 69.56 69.91 1,444,928 +0.18(+0.25%)
Aug 29, 2014 70.13 69.74 69.74 69.74 2,122,808 -0.02(-0.02%)
Aug 28, 2014 69.36 69.94 69.36 69.75 996,333 -0.14(-0.20%)
Aug 27, 2014 69.96 70.06 69.69 69.89 1,033,420 -0.13(-0.18%)
Aug 26, 2014 69.84 70.36 69.69 70.02 1,279,486 +0.17(+0.24%)
Aug 25, 2014 69.86 70.12 69.56 69.85 1,011,942 +0.11(+0.16%)
Aug 22, 2014 70.21 70.34 69.57 69.74 1,094,765 -0.33(-0.48%)
Aug 21, 2014 69.81 70.23 69.56 70.08 970,791 +0.27(+0.38%)
Aug 20, 2014 69.64 69.90 69.16 69.81 1,290,555 +0.12(+0.17%)
Aug 19, 2014 69.34 69.79 69.34 69.69 1,006,986 +0.15(+0.22%)
Aug 18, 2014 69.02 69.61 68.92 69.54 1,127,034 +0.82(+1.19%)
Aug 15, 2014 69.45 69.46 68.22 68.72 1,981,439 -0.10(-0.15%)
Aug 14, 2014 69.99 69.99 68.28 68.83 951,774 +0.33(+0.48%)
Aug 13, 2014 68.28 68.55 67.81 68.50 1,267,792 +0.61(+0.90%)
Aug 12, 2014 67.76 68.23 67.61 67.89 1,224,696 -0.06(-0.09%)
Aug 11, 2014 67.84 68.28 67.80 67.95 1,177,506 +0.18(+0.27%)
Aug 08, 2014 67.00 67.88 67.00 67.76 1,538,509 +0.88(+1.31%)
Aug 07, 2014 67.40 67.64 66.67 66.89 1,580,962 -0.24(-0.36%)
Aug 06, 2014 67.18 67.39 66.94 67.13 1,244,608 -0.10(-0.15%)
Aug 05, 2014 67.86 67.86 66.96 67.23 1,840,206 -0.61(-0.90%)
Aug 04, 2014 67.93 68.08 67.32 67.84 2,514,861 -0.28(-0.40%)
Aug 01, 2014 67.56 68.36 67.56 68.11 2,020,298 +0.19(+0.28%)
Jul 31, 2014 68.69 68.92 67.61 67.92 1,958,336 -0.70(-1.02%)
Jul 30, 2014 68.77 68.88 68.26 68.62 1,995,777 +0.23(+0.34%)
Jul 29, 2014 69.03 69.08 68.39 68.39 1,582,118 -0.52(-0.75%)
Jul 28, 2014 68.89 69.01 68.42 68.91 1,056,472 -0.10(-0.15%)
Jul 25, 2014 68.93 69.02 68.53 69.01 1,433,595 +0.15(+0.22%)
Jul 24, 2014 68.17 68.93 68.16 68.86 1,517,482 +0.50(+0.73%)
Jul 23, 2014 68.13 68.40 67.91 68.36 1,249,146 +0.13(+0.18%)
Jul 22, 2014 67.80 68.32 67.68 68.23 997,543 +0.58(+0.86%)
Jul 21, 2014 67.32 67.72 67.17 67.65 1,199,761 -0.04(-0.06%)
Jul 18, 2014 67.19 67.79 66.85 67.69 1,664,681 +0.89(+1.34%)
Jul 17, 2014 66.86 67.27 66.71 66.80 1,274,898 -0.45(-0.67%)
Jul 16, 2014 67.37 67.40 67.10 67.25 1,178,684 +0.13(+0.20%)
Jul 15, 2014 67.12 67.42 66.74 67.11 1,113,507 +0.00(+0.00%)
Jul 14, 2014 67.15 67.25 66.96 67.11 958,787 +0.18(+0.26%)
Jul 11, 2014 67.05 67.08 66.51 66.94 1,279,952 -0.01(-0.02%)
Jul 10, 2014 67.50 67.50 66.64 66.95 1,141,016 -0.27(-0.40%)
Jul 09, 2014 67.39 67.43 66.99 67.22 1,129,433 +0.00(+0.00%)
Jul 08, 2014 67.13 67.50 66.93 67.22 1,811,721 +0.03(+0.04%)
Jul 07, 2014 66.98 67.26 66.91 67.20 1,319,321 -0.13(-0.19%)
Jul 03, 2014 66.83 67.32 67.32 67.32 1,057,393 +0.31(+0.46%)
Jul 02, 2014 66.84 67.12 66.50 67.01 1,672,163 -0.13(-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.