Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 72.22 72.70 71.89 72.21 2,234,139 +0.00(+0.00%)
Feb 26, 2015 72.50 72.54 72.02 72.21 1,754,748 -0.19(-0.26%)
Feb 25, 2015 72.61 72.91 72.17 72.40 1,990,506 -0.15(-0.21%)
Feb 24, 2015 72.48 72.65 71.94 72.55 1,745,435 +0.07(+0.10%)
Feb 23, 2015 72.12 72.54 71.71 72.48 2,216,284 +0.39(+0.55%)
Feb 20, 2015 71.37 72.14 70.75 72.08 2,474,052 +0.78(+1.09%)
Feb 19, 2015 71.21 71.39 70.60 71.31 1,929,735 +0.11(+0.16%)
Feb 18, 2015 70.39 71.31 70.39 71.19 2,170,476 +0.39(+0.55%)
Feb 17, 2015 71.33 71.58 70.35 70.80 4,910,024 -1.33(-1.85%)
Feb 13, 2015 71.49 72.14 72.14 72.14 2,382,581 +0.82(+1.15%)
Feb 12, 2015 70.88 71.36 70.70 71.32 2,304,308 +0.75(+1.07%)
Feb 11, 2015 70.48 70.90 70.15 70.57 2,234,485 +0.24(+0.35%)
Feb 10, 2015 70.06 70.51 69.62 70.32 3,139,913 +0.41(+0.59%)
Feb 09, 2015 69.91 70.30 69.69 69.91 2,092,593 -0.35(-0.50%)
Feb 06, 2015 70.84 71.00 70.09 70.26 2,941,916 -0.59(-0.84%)
Feb 05, 2015 70.25 70.87 69.81 70.85 2,646,758 +0.48(+0.68%)
Feb 04, 2015 70.83 70.86 69.63 70.37 4,500,028 +1.17(+1.69%)
Feb 03, 2015 68.42 69.38 67.88 69.20 4,243,166 +1.38(+2.04%)
Feb 02, 2015 66.50 67.87 66.42 67.82 3,457,304 +0.74(+1.10%)
Jan 30, 2015 68.24 68.41 67.03 67.08 5,015,526 -1.48(-2.16%)
Jan 29, 2015 68.64 68.94 67.87 68.56 3,652,660 -0.15(-0.21%)
Jan 28, 2015 69.79 70.15 68.65 68.71 2,629,127 -0.89(-1.28%)
Jan 27, 2015 69.67 70.26 68.91 69.60 2,088,143 -0.76(-1.09%)
Jan 26, 2015 70.11 70.63 69.49 70.37 1,879,387 -0.23(-0.32%)
Jan 23, 2015 70.43 70.86 70.22 70.59 2,568,861 +0.20(+0.28%)
Jan 22, 2015 69.09 70.54 68.28 70.40 2,435,985 +1.67(+2.42%)
Jan 21, 2015 68.73 69.21 68.36 68.73 2,128,252 -0.33(-0.48%)
Jan 20, 2015 68.95 69.27 68.11 69.06 1,934,240 +0.33(+0.47%)
Jan 16, 2015 67.92 68.80 67.59 68.74 2,782,242 +0.71(+1.04%)
Jan 15, 2015 68.17 68.55 67.73 68.03 1,765,268 -0.03(-0.04%)
Jan 14, 2015 67.53 68.27 67.44 68.06 2,204,932 -0.20(-0.29%)
Jan 13, 2015 68.93 69.50 67.70 68.26 2,367,165 -0.13(-0.20%)
Jan 12, 2015 68.86 69.12 68.12 68.39 1,631,489 -0.34(-0.49%)
Jan 09, 2015 69.13 69.24 68.37 68.73 2,155,010 -0.50(-0.72%)
Jan 08, 2015 68.24 69.24 67.98 69.23 4,132,239 +1.55(+2.29%)
Jan 07, 2015 66.83 67.72 66.49 67.67 2,557,740 +0.59(+0.88%)
Jan 06, 2015 67.71 68.07 66.62 67.09 3,161,490 -0.56(-0.84%)
Jan 05, 2015 67.67 68.63 67.42 67.65 4,027,027 -0.05(-0.07%)
Jan 02, 2015 67.45 68.42 67.07 67.70 2,303,448 -0.07(-0.10%)
Dec 31, 2014 68.59 67.76 67.76 67.76 2,212,309 -0.60(-0.88%)
Dec 30, 2014 68.88 69.02 68.28 68.37 1,756,459 -0.62(-0.90%)
Dec 29, 2014 69.11 69.28 68.94 68.98 1,528,785 -0.27(-0.39%)
Dec 26, 2014 69.55 69.83 69.20 69.25 1,238,321 -0.03(-0.05%)
Dec 24, 2014 69.19 69.28 69.28 69.28 1,304,477 +0.06(+0.08%)
Dec 23, 2014 70.15 70.28 69.20 69.23 2,883,747 -0.43(-0.62%)
Dec 22, 2014 68.86 69.67 68.77 69.66 2,057,206 +0.80(+1.17%)
Dec 19, 2014 69.46 70.02 68.81 68.85 5,204,726 -0.79(-1.13%)
Dec 18, 2014 69.80 69.85 69.11 69.64 4,346,093 +0.81(+1.18%)
Dec 17, 2014 67.15 68.98 67.15 68.83 2,345,214 +1.44(+2.14%)
Dec 16, 2014 67.28 68.33 67.00 67.39 2,447,615 +0.11(+0.16%)
Dec 15, 2014 67.31 67.81 66.68 67.28 2,274,673 +0.23(+0.34%)
Dec 12, 2014 67.85 68.80 67.06 67.06 2,971,917 -1.71(-2.48%)
Dec 11, 2014 69.52 69.55 68.63 68.76 2,431,983 +0.38(+0.56%)
Dec 10, 2014 68.73 69.53 68.26 68.38 2,491,211 -0.52(-0.75%)
Dec 09, 2014 68.84 69.14 68.17 68.90 2,402,748 -0.27(-0.39%)
Dec 08, 2014 68.98 69.51 68.73 69.17 2,071,228 -0.19(-0.27%)
Dec 05, 2014 69.33 69.44 68.78 69.35 2,217,556 -0.19(-0.27%)
Dec 04, 2014 69.55 69.84 69.28 69.54 1,921,768 +0.09(+0.13%)
Dec 03, 2014 69.09 69.50 68.68 69.45 2,324,358 +0.11(+0.16%)
Dec 02, 2014 69.86 69.94 69.19 69.34 2,074,040 -0.22(-0.31%)
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.