Indicators

Automatic Data Processing (NQ: ADP )

246.86 +1.72 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	56.15	56.40	55.93	56.25	1,578,038	-0.14(-0.25%)
Jun 27, 2014	56.10	56.45	55.95	56.40	1,922,765	+0.26(+0.47%)
Jun 26, 2014	56.25	56.25	55.79	56.13	1,237,547	-0.10(-0.18%)
Jun 25, 2014	55.88	56.37	55.78	56.23	1,443,536	+0.13(+0.24%)
Jun 24, 2014	56.16	56.50	55.95	56.10	1,471,911	-0.11(-0.20%)
Jun 23, 2014	56.31	56.47	55.96	56.21	1,297,739	-0.16(-0.29%)
Jun 20, 2014	55.96	56.52	55.70	56.37	4,930,487	+0.70(+1.26%)
Jun 19, 2014	55.97	56.00	55.59	55.67	2,320,720	-0.11(-0.19%)
Jun 18, 2014	55.50	55.84	55.29	55.78	3,156,941	+0.28(+0.50%)
Jun 17, 2014	55.69	55.93	55.49	55.50	2,753,914	-0.31(-0.55%)
Jun 16, 2014	55.68	56.15	55.66	55.81	1,447,340	-0.11(-0.20%)
Jun 13, 2014	55.73	56.10	55.52	55.92	1,526,493	+0.40(+0.72%)
Jun 12, 2014	55.40	55.79	55.31	55.52	1,648,030	-0.21(-0.37%)
Jun 11, 2014	55.77	56.03	55.42	55.73	2,259,705	-0.27(-0.48%)
Jun 10, 2014	56.22	56.68	55.98	56.00	2,795,435	-0.15(-0.26%)
Jun 06, 2014	55.84	56.19	55.58	56.15	2,002,709	+0.64(+1.16%)
Jun 05, 2014	55.57	55.60	55.02	55.50	2,148,272	-0.09(-0.16%)
Jun 04, 2014	55.24	55.60	55.07	55.60	3,310,175	+0.08(+0.15%)
Jun 03, 2014	55.66	55.98	55.39	55.51	3,255,947	-0.47(-0.84%)

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.