Automatic Data Processing (NQ: ADP )

267.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 62.71 63.66 62.66 63.21 2,255,981 -0.58(-0.91%)
Jan 30, 2014 63.50 64.07 63.00 63.79 1,683,642 +0.64(+1.01%)
Jan 29, 2014 63.08 63.74 62.86 63.15 1,982,464 -0.41(-0.65%)
Jan 28, 2014 63.03 63.70 62.89 63.56 1,889,456 +0.44(+0.69%)
Jan 27, 2014 63.00 63.98 63.00 63.13 2,102,685 -0.39(-0.61%)
Jan 24, 2014 65.03 65.04 63.51 63.51 2,597,031 -1.93(-2.95%)
Jan 23, 2014 67.61 68.08 65.07 65.45 1,737,528 -0.88(-1.33%)
Jan 22, 2014 66.35 66.61 66.05 66.33 1,580,727 +0.05(+0.07%)
Jan 21, 2014 66.36 66.67 65.86 66.28 1,754,891 +0.29(+0.44%)
Jan 17, 2014 65.62 65.99 65.99 65.99 3,783,494 +0.13(+0.20%)
Jan 16, 2014 66.05 66.23 65.78 65.86 1,272,638 -0.23(-0.35%)
Jan 15, 2014 65.97 66.54 65.78 66.09 2,453,197 +0.12(+0.18%)
Jan 14, 2014 65.45 66.04 65.14 65.97 1,948,027 +0.74(+1.14%)
Jan 13, 2014 66.25 66.29 65.06 65.23 2,529,701 -1.07(-1.62%)
Jan 10, 2014 66.89 66.93 65.98 66.30 1,786,564 -0.23(-0.35%)
Jan 09, 2014 68.49 68.49 66.45 66.53 1,750,802 +0.23(+0.35%)
Jan 08, 2014 66.26 66.63 65.94 66.30 2,267,686 -0.35(-0.53%)
Jan 07, 2014 66.00 66.86 65.92 66.66 1,664,152 +0.80(+1.22%)
Jan 06, 2014 66.52 66.82 65.51 65.86 1,856,788 -0.76(-1.14%)
Jan 03, 2014 66.19 67.15 66.02 66.62 2,360,742 +0.72(+1.09%)
Jan 02, 2014 66.16 66.39 65.50 65.90 2,380,540 -0.77(-1.16%)
Dec 31, 2013 67.04 66.67 66.67 66.67 1,524,619 -0.23(-0.35%)
Dec 30, 2013 66.69 66.92 66.44 66.91 870,933 +0.30(+0.45%)
Dec 27, 2013 66.81 66.96 66.48 66.61 876,193 -0.02(-0.04%)
Dec 26, 2013 66.39 66.73 66.12 66.63 1,060,648 +0.44(+0.66%)
Dec 24, 2013 65.83 66.25 65.69 66.20 726,601 +0.23(+0.35%)
Dec 23, 2013 66.27 66.35 65.78 65.97 1,728,342 -0.02(-0.04%)
Dec 20, 2013 65.49 66.21 65.17 65.99 4,298,754 +0.45(+0.69%)
Dec 19, 2013 65.48 65.89 65.08 65.54 3,006,479 +0.28(+0.42%)
Dec 18, 2013 63.77 65.31 63.64 65.26 3,464,501 +1.52(+2.38%)
Dec 17, 2013 63.32 63.97 63.23 63.75 2,065,724 -0.22(-0.34%)
Dec 16, 2013 63.99 64.34 63.70 63.96 1,647,111 +0.41(+0.64%)
Dec 13, 2013 64.09 64.17 63.52 63.56 2,005,310 -0.11(-0.17%)
Dec 12, 2013 63.71 64.16 63.62 63.66 3,619,466 -0.23(-0.36%)
Dec 11, 2013 64.61 64.82 63.72 63.89 3,520,884 -0.50(-0.77%)
Dec 10, 2013 64.68 64.83 64.27 64.39 2,439,052 -0.41(-0.63%)
Dec 09, 2013 65.41 65.42 64.43 64.80 2,896,338 -0.53(-0.82%)
Dec 06, 2013 65.16 65.42 64.90 65.33 0 +0.93(+1.44%)
Dec 05, 2013 64.75 65.18 64.30 64.41 2,703,857 -0.66(-1.01%)
Dec 04, 2013 65.52 65.73 64.58 65.06 0 -0.83(-1.26%)
Dec 03, 2013 65.90 66.04 65.26 65.89 3,469,371 +0.63(+0.97%)
Dec 02, 2013 65.57 65.72 65.15 65.26 1,667,382 -0.37(-0.56%)
Nov 29, 2013 65.76 66.14 65.60 65.63 0 -0.25(-0.39%)
Nov 27, 2013 65.86 66.03 65.58 65.88 0 +0.02(+0.02%)
Nov 26, 2013 68.22 68.74 65.45 65.87 2,826,271 +0.16(+0.24%)
Nov 25, 2013 65.61 65.94 65.56 65.71 2,057,193 +0.09(+0.14%)
Nov 22, 2013 65.32 65.64 65.25 65.62 0 +0.19(+0.29%)
Nov 21, 2013 65.05 65.50 64.90 65.43 2,344,255 +0.60(+0.92%)
Nov 20, 2013 65.54 65.72 64.64 64.83 3,506,457 -0.54(-0.83%)
Nov 19, 2013 64.63 65.97 64.20 65.37 8,267,114 +1.93(+3.04%)
Nov 18, 2013 63.45 63.73 63.27 63.45 2,147,693 +0.02(+0.04%)
Nov 15, 2013 63.04 63.48 62.78 63.42 0 +0.30(+0.47%)
Nov 14, 2013 62.86 63.50 62.75 63.13 2,670,624 +0.43(+0.68%)
Nov 13, 2013 62.04 62.74 61.71 62.70 0 +0.60(+0.96%)
Nov 12, 2013 62.08 62.25 61.83 62.10 2,209,288 -0.03(-0.05%)
Nov 11, 2013 62.19 62.36 61.92 62.13 0 -0.20(-0.33%)
Nov 08, 2013 61.87 62.36 61.68 62.34 0 +0.56(+0.90%)
Nov 07, 2013 62.45 62.67 61.68 61.78 1,866,758 -0.41(-0.66%)
Nov 06, 2013 61.79 62.37 61.77 62.19 1,529,803 +0.26(+0.42%)
Nov 05, 2013 61.72 62.06 61.30 61.93 1,418,542 +0.00(+0.00%)
Nov 04, 2013 62.10 62.26 61.47 61.93 1,927,810 +0.16(+0.27%)
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.