$88.81 0.00 (%) Automatic Data Processing Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADP historical data

Date Open High Low Close Volume
5/3/201689.1989.4987.8588.813,258,693
5/2/201688.2489.6088.2189.432,228,290
4/29/201688.4088.8987.7788.442,293,003
4/28/201687.8490.8987.4089.102,953,665
4/27/201689.7390.4589.6190.122,406,460
4/26/201689.8290.3389.3289.791,631,851
4/25/201689.5489.6389.0089.581,143,191
4/22/201689.1189.8188.8989.651,413,760
4/21/201690.6290.7189.2389.351,538,920
4/20/201690.6890.7990.1090.121,898,883
4/19/201691.0091.0090.2790.741,910,955
4/18/201689.9690.7689.7190.701,301,015
4/15/201690.8390.8389.7590.151,750,766
4/14/201690.5390.6589.9690.261,802,528
4/13/201690.5490.5489.7090.241,663,479
4/12/201689.9390.1689.4190.111,503,853
4/11/201690.9590.9989.6989.711,561,594
4/8/201690.3290.6889.9490.331,086,721
4/7/201690.0790.4589.4189.801,655,275
4/6/201689.6990.9489.3490.841,886,283
4/5/201690.6990.6989.4089.751,783,667
4/4/201690.0890.4089.4789.711,179,093
4/1/201688.7490.3788.7490.261,626,486
3/31/201689.0790.0089.0789.711,482,384
3/30/201689.7189.7889.0689.151,506,775
3/29/201688.4289.4688.2589.431,711,455
3/28/201688.8088.9688.2388.301,325,131
3/24/201688.2388.7787.7788.751,035,411
3/23/201688.5688.7988.2188.531,189,072
3/22/201688.7989.0188.4188.641,215,637
3/21/201688.2189.3388.1489.011,575,212
3/18/201689.2489.2488.0288.643,207,912
3/17/201687.7689.0987.6288.841,482,159
3/16/201686.9987.8886.7187.661,087,995
3/15/201686.5587.3486.4187.321,195,064
3/14/201686.8187.4486.5787.271,311,980
3/11/201686.3187.4985.6787.271,863,537
3/10/201686.2186.7584.3685.201,528,377
3/9/201685.3385.7785.0385.721,636,663
3/8/201685.6086.1485.0585.491,758,109
3/7/201685.4886.4685.4886.091,400,721
3/4/201685.9186.3685.3386.191,582,697
3/3/201684.8585.7284.8585.651,700,511
3/2/201686.3686.3785.0185.652,059,346
3/1/201685.6286.7785.2686.771,579,881
2/29/201685.4186.0484.6784.691,925,525
2/26/201686.5486.5785.2285.661,402,965
2/25/201686.1186.1284.8385.921,426,273
2/24/201683.9285.4783.0985.261,727,228
2/23/201686.1286.4884.6984.851,863,451
2/22/201685.9986.7685.9586.401,618,578
2/19/201684.8285.6984.3985.562,065,341
2/18/201685.4885.7084.7684.911,563,108
2/17/201684.1885.4483.9085.331,907,795
2/16/201683.0584.0282.5983.782,065,408
2/12/201681.2781.8880.5781.741,518,711
2/11/201679.3880.5579.0880.212,842,420
2/10/201681.8282.5780.5980.831,872,768
2/9/201680.9581.8380.3580.672,247,529
2/8/201680.4081.5078.9881.252,347,026
2/5/201682.8082.9980.9481.312,248,295
2/4/201682.0382.9081.5582.801,822,780
2/3/201683.1283.2480.8182.153,048,627
2/2/201682.7382.9581.7082.173,690,293
2/1/201680.7283.4280.5482.972,837,504
1/29/201681.5283.1281.1783.092,836,363
1/28/201681.0081.5280.4980.752,015,593
1/27/201680.9881.8379.8980.481,719,699
1/26/201680.0981.4580.0580.891,665,207
1/25/201680.3781.0179.9980.091,798,479
1/22/201680.8381.1879.8281.111,940,151
1/21/201678.6979.9877.7779.252,672,433
1/20/201678.0979.0476.9078.223,056,544
1/19/201678.9279.4678.2679.112,522,998
1/15/201676.8478.4076.6577.922,967,815
1/14/201677.6079.5177.5078.992,864,121
1/13/201679.3479.8077.1277.341,860,019
1/12/201678.8679.5078.4479.471,975,167
1/11/201678.4579.0377.7178.512,127,341
1/8/201678.9379.2577.8078.132,486,959
1/7/201679.6480.3578.4678.785,031,269
1/6/201681.0881.7180.8881.261,511,025
1/5/201682.6683.2181.8282.272,036,731
1/4/201682.9383.1981.2582.072,246,327
12/31/201585.7886.3484.5584.721,420,087
12/30/201586.7487.1086.3386.38744,493
12/29/201586.5087.2586.4486.84975,897
12/28/201585.4585.9285.0285.75968,014
12/24/201585.9286.3285.6685.94640,237
12/23/201585.3985.9684.8685.731,056,644
12/22/201584.7685.2383.6684.861,772,474
12/21/201583.8184.1983.2884.141,432,790
12/18/201584.1384.6883.2183.283,879,447
12/17/201586.2986.7384.7684.811,756,248
12/16/201586.0686.3684.7386.201,535,104
12/15/201585.3186.0784.9185.471,830,748
12/14/201583.6684.7383.2484.601,536,881
12/11/201584.2984.9183.1483.331,945,425
12/10/201585.0886.3084.7085.461,748,732
12/9/201585.6586.6184.4884.951,486,533
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center