Automatic Data Processing (NQ: ADP )

249.74 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 70.18 70.99 70.04 70.42 2,045,872 -0.21(-0.29%)
Mar 30, 2015 69.86 70.85 69.82 70.62 1,386,196 +1.04(+1.49%)
Mar 27, 2015 69.35 69.82 69.23 69.59 1,733,076 +0.18(+0.26%)
Mar 26, 2015 69.28 69.70 68.99 69.40 1,945,803 -0.27(-0.39%)
Mar 25, 2015 71.64 71.66 69.68 69.68 2,076,137 -1.83(-2.56%)
Mar 24, 2015 71.66 72.03 71.50 71.51 1,420,324 -0.28(-0.39%)
Mar 23, 2015 72.37 72.37 71.77 71.78 1,937,494 -0.38(-0.53%)
Mar 20, 2015 72.19 72.36 71.93 72.17 5,009,643 +0.33(+0.46%)
Mar 19, 2015 71.85 72.18 71.76 71.84 2,607,400 +0.02(+0.02%)
Mar 18, 2015 71.23 72.16 70.35 71.82 2,344,878 +0.58(+0.82%)
Mar 17, 2015 71.46 71.80 71.17 71.24 2,415,585 -0.58(-0.81%)
Mar 16, 2015 71.14 71.97 70.88 71.82 2,023,469 +1.21(+1.71%)
Mar 13, 2015 70.79 71.10 70.15 70.61 2,007,486 -0.42(-0.59%)
Mar 12, 2015 70.23 71.11 69.99 71.03 1,448,142 +1.16(+1.65%)
Mar 11, 2015 69.88 70.25 69.59 69.88 2,094,082 +0.27(+0.38%)
Mar 10, 2015 70.35 70.56 69.61 69.61 2,342,930 -1.38(-1.95%)
Mar 09, 2015 70.63 71.12 70.19 70.99 1,812,655 +0.69(+0.98%)
Mar 06, 2015 70.57 71.10 70.17 70.30 2,459,918 -0.62(-0.87%)
Mar 05, 2015 70.79 71.05 70.52 70.92 3,337,693 +0.14(+0.20%)
Mar 04, 2015 72.14 72.51 70.73 70.78 4,044,043 -1.74(-2.40%)
Mar 03, 2015 73.21 73.57 72.21 72.51 3,684,607 -1.21(-1.64%)
Mar 02, 2015 72.66 73.76 72.41 73.72 2,166,804 +1.10(+1.51%)
Feb 27, 2015 72.64 73.12 72.31 72.63 2,221,335 +0.00(+0.00%)
Feb 26, 2015 72.91 72.96 72.44 72.63 1,744,691 -0.19(-0.26%)
Feb 25, 2015 73.03 73.33 72.59 72.81 1,979,098 -0.16(-0.21%)
Feb 24, 2015 72.90 73.07 72.36 72.97 1,735,431 +0.07(+0.10%)
Feb 23, 2015 72.54 72.95 72.13 72.90 2,203,582 +0.40(+0.55%)
Feb 20, 2015 71.78 72.55 71.16 72.50 2,459,873 +0.78(+1.09%)
Feb 19, 2015 71.62 71.80 71.01 71.72 1,918,675 +0.11(+0.16%)
Feb 18, 2015 70.80 71.72 70.80 71.60 2,158,036 +0.39(+0.55%)
Feb 17, 2015 71.74 72.00 70.75 71.21 4,881,883 -1.34(-1.85%)
Feb 13, 2015 71.90 72.55 72.55 72.55 2,368,926 +0.82(+1.15%)
Feb 12, 2015 71.29 71.77 71.11 71.73 2,291,101 +0.76(+1.07%)
Feb 11, 2015 70.89 71.31 70.55 70.98 2,221,679 +0.25(+0.35%)
Feb 10, 2015 70.46 70.92 70.02 70.73 3,121,917 +0.42(+0.59%)
Feb 09, 2015 70.31 70.71 70.09 70.31 2,080,600 -0.35(-0.50%)
Feb 06, 2015 71.25 71.41 70.49 70.66 2,925,055 -0.60(-0.84%)
Feb 05, 2015 70.66 71.28 70.22 71.26 2,631,589 +0.48(+0.68%)
Feb 04, 2015 71.24 71.27 70.04 70.78 4,474,237 +1.18(+1.69%)
Feb 03, 2015 68.82 69.78 68.27 69.60 4,218,847 +1.39(+2.04%)
Feb 02, 2015 66.89 68.26 66.80 68.21 3,437,488 +0.74(+1.10%)
Jan 30, 2015 68.64 68.80 67.42 67.47 4,986,781 -1.49(-2.16%)
Jan 29, 2015 69.04 69.34 68.26 68.96 3,631,726 -0.15(-0.21%)
Jan 28, 2015 70.19 70.55 69.05 69.10 2,614,058 -0.90(-1.28%)
Jan 27, 2015 70.07 70.66 69.31 70.00 2,076,175 -0.77(-1.09%)
Jan 26, 2015 70.51 71.03 69.89 70.77 1,868,616 -0.23(-0.32%)
Jan 23, 2015 70.84 71.27 70.62 71.00 2,554,138 +0.20(+0.28%)
Jan 22, 2015 69.49 70.95 68.67 70.80 2,422,023 +1.68(+2.42%)
Jan 21, 2015 69.13 69.61 68.75 69.13 2,116,054 -0.34(-0.48%)
Jan 20, 2015 69.35 69.67 68.50 69.46 1,923,154 +0.33(+0.47%)
Jan 16, 2015 68.31 69.19 67.98 69.14 2,766,296 +0.71(+1.04%)
Jan 15, 2015 68.56 68.95 68.12 68.42 1,755,151 -0.03(-0.04%)
Jan 14, 2015 67.92 68.66 67.83 68.45 2,192,295 -0.20(-0.29%)
Jan 13, 2015 69.32 69.90 68.09 68.65 2,353,598 -0.13(-0.20%)
Jan 12, 2015 69.26 69.52 68.51 68.79 1,622,138 -0.34(-0.49%)
Jan 09, 2015 69.53 69.64 68.76 69.13 2,142,658 -0.50(-0.72%)
Jan 08, 2015 68.64 69.63 68.37 69.63 4,108,555 +1.56(+2.29%)
Jan 07, 2015 67.21 68.11 66.87 68.07 2,543,081 +0.59(+0.88%)
Jan 06, 2015 68.10 68.46 67.00 67.47 3,143,370 -0.57(-0.83%)
Jan 05, 2015 68.06 69.03 67.81 68.04 4,003,946 -0.05(-0.07%)
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.