Skip to main content

Automatic Data Processing (NQ: ADP )

246.06 +1.65 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.