Automatic Data Processing (NQ: ADP )

257.30 -2.75 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 63.74 64.14 63.44 63.84 1,756,793 +0.26(+0.40%)
Mar 28, 2014 63.63 64.18 63.27 63.58 1,600,083 +0.23(+0.37%)
Mar 27, 2014 62.84 63.39 62.43 63.35 2,616,612 +0.39(+0.62%)
Mar 26, 2014 63.71 63.83 62.96 62.96 1,693,914 -0.40(-0.63%)
Mar 25, 2014 63.37 63.91 63.04 63.36 1,928,544 +0.19(+0.30%)
Mar 24, 2014 64.34 64.45 62.93 63.17 2,372,365 -1.07(-1.67%)
Mar 21, 2014 65.55 65.60 64.04 64.25 5,612,315 -0.49(-0.75%)
Mar 20, 2014 64.33 64.88 64.17 64.73 1,422,669 +0.04(+0.06%)
Mar 19, 2014 65.34 65.34 64.29 64.69 1,675,939 -0.58(-0.89%)
Mar 18, 2014 64.76 65.31 64.68 65.27 2,123,756 +0.41(+0.64%)
Mar 17, 2014 64.39 64.86 64.21 64.86 3,127,426 +0.78(+1.21%)
Mar 14, 2014 64.07 64.29 63.47 64.08 2,796,666 +0.46(+0.73%)
Mar 13, 2014 64.27 64.42 63.37 63.62 3,350,747 -0.58(-0.90%)
Mar 12, 2014 63.85 64.26 63.63 64.20 2,021,129 +0.22(+0.35%)
Mar 11, 2014 64.33 64.43 63.73 63.97 1,663,181 -0.25(-0.40%)
Mar 10, 2014 64.54 64.65 63.87 64.23 2,065,934 -0.29(-0.45%)
Mar 07, 2014 64.42 64.81 64.17 64.51 1,956,856 +0.44(+0.68%)
Mar 06, 2014 63.96 64.24 63.76 64.08 1,634,623 +0.25(+0.40%)
Mar 05, 2014 64.05 64.21 63.63 63.82 2,011,448 -0.60(-0.93%)
Mar 04, 2014 63.81 64.48 63.69 64.42 3,144,710 +1.46(+2.32%)
Mar 03, 2014 63.27 63.39 62.68 62.96 2,134,247 -0.91(-1.43%)
Feb 28, 2014 63.96 64.44 63.40 63.87 2,863,290 +0.05(+0.08%)
Feb 27, 2014 63.33 63.97 63.32 63.82 2,445,529 +0.25(+0.39%)
Feb 26, 2014 63.60 63.66 63.08 63.58 2,623,588 +0.34(+0.53%)
Feb 25, 2014 63.22 63.42 62.64 63.24 1,765,181 +0.17(+0.27%)
Feb 24, 2014 62.60 63.63 62.58 63.07 2,103,227 +0.49(+0.79%)
Feb 21, 2014 63.05 63.23 62.51 62.58 2,381,391 -0.25(-0.41%)
Feb 20, 2014 62.61 63.14 62.30 62.83 1,514,909 +0.30(+0.47%)
Feb 19, 2014 62.44 63.20 62.34 62.54 1,952,078 -0.28(-0.44%)
Feb 18, 2014 62.78 62.88 62.21 62.81 2,182,906 +0.18(+0.29%)
Feb 14, 2014 62.21 62.63 62.63 62.63 2,368,211 +0.05(+0.08%)
Feb 13, 2014 61.80 62.64 61.76 62.58 2,468,874 +0.52(+0.83%)
Feb 12, 2014 62.06 62.33 61.43 62.07 4,904,517 +0.76(+1.23%)
Feb 11, 2014 60.87 61.51 60.78 61.31 3,070,879 +0.17(+0.28%)
Feb 10, 2014 61.98 62.09 60.63 61.14 2,442,822 -0.36(-0.59%)
Feb 07, 2014 61.10 61.56 60.73 61.50 2,065,373 +0.57(+0.93%)
Feb 06, 2014 60.32 61.04 60.03 60.93 2,868,429 +0.55(+0.91%)
Feb 05, 2014 62.67 62.67 59.69 60.38 3,485,068 -1.17(-1.89%)
Feb 04, 2014 63.99 63.99 59.05 61.55 4,757,030 +0.71(+1.17%)
Feb 03, 2014 62.91 63.05 60.60 60.84 3,856,465 -2.07(-3.29%)
Jan 31, 2014 62.41 63.35 62.36 62.90 2,266,912 -0.57(-0.91%)
Jan 30, 2014 63.19 63.76 62.70 63.48 1,691,800 +0.63(+1.01%)
Jan 29, 2014 62.77 63.43 62.56 62.85 1,992,070 -0.41(-0.65%)
Jan 28, 2014 62.72 63.40 62.58 63.26 1,898,612 +0.44(+0.69%)
Jan 27, 2014 62.70 63.67 62.70 62.82 2,112,874 -0.39(-0.61%)
Jan 24, 2014 64.72 64.73 63.20 63.21 2,609,615 -1.92(-2.95%)
Jan 23, 2014 67.28 67.75 64.76 65.13 1,745,947 -0.88(-1.33%)
Jan 22, 2014 66.03 66.29 65.73 66.01 1,588,387 +0.05(+0.07%)
Jan 21, 2014 66.04 66.35 65.54 65.96 1,763,394 +0.29(+0.44%)
Jan 17, 2014 65.30 65.67 65.67 65.67 3,801,827 +0.13(+0.20%)
Jan 16, 2014 65.73 65.91 65.46 65.54 1,278,805 -0.23(-0.35%)
Jan 15, 2014 65.66 66.22 65.46 65.77 2,465,084 +0.11(+0.18%)
Jan 14, 2014 65.13 65.72 64.83 65.66 1,957,466 +0.74(+1.14%)
Jan 13, 2014 65.93 65.97 64.74 64.92 2,541,959 -1.07(-1.62%)
Jan 10, 2014 66.57 66.61 65.66 65.98 1,795,221 -0.23(-0.35%)
Jan 09, 2014 68.16 68.16 66.13 66.21 1,759,286 +0.23(+0.35%)
Jan 08, 2014 65.94 66.30 65.62 65.98 2,278,674 -0.35(-0.53%)
Jan 07, 2014 65.68 66.53 65.61 66.34 1,672,216 +0.80(+1.22%)
Jan 06, 2014 66.20 66.49 65.20 65.54 1,865,785 -0.76(-1.14%)
Jan 03, 2014 65.87 66.82 65.70 66.30 2,372,181 +0.71(+1.09%)
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.