$85.83 -0.09 (%) Automatic Data Processing Inc - NASDAQ

May. 28, 2015 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADP historical data

Date Open High Low Close Volume
5/27/201585.4686.0385.2885.912,017,388
5/26/201586.5586.8285.2285.421,867,570
5/22/201587.1987.4486.8186.821,499,264
5/21/201587.3687.6287.0887.271,517,448
5/20/201588.0688.0687.4287.431,767,733
5/19/201587.8088.1287.4287.901,875,725
5/18/201587.3787.8187.0187.481,593,347
5/15/201588.2588.4087.5187.771,607,075
5/14/201586.9788.0386.5287.991,892,400
5/13/201586.6587.2686.2086.311,951,042
5/12/201586.8487.2085.8586.761,549,814
5/11/201587.2887.7287.0687.211,701,327
5/8/201586.8287.8186.7787.351,465,071
5/7/201585.6286.5984.9886.301,656,908
5/6/201585.7286.1784.7985.411,610,354
5/5/201586.5686.5685.1585.611,534,377
5/4/201586.4686.9986.1286.501,992,482
5/1/201584.5386.2884.5286.032,086,031
4/30/201585.2286.0084.3284.542,194,397
4/29/201585.0885.9484.7685.391,914,618
4/28/201584.8085.6584.3785.611,639,374
4/27/201585.4285.4684.5284.701,466,950
4/24/201585.6585.6584.3285.001,187,070
4/23/201585.1286.1085.0285.771,000,080
4/22/201585.1485.4984.6185.31993,563
4/21/201585.1686.1284.8085.101,552,471
4/20/201583.8484.9183.6084.801,412,630
4/17/201584.6485.0183.3083.531,965,598
4/16/201585.5685.7585.2585.381,463,359
4/15/201585.9086.0885.6185.761,481,227
4/14/201585.7486.1485.2085.621,366,759
4/13/201586.1286.7085.7685.921,331,739
4/10/201586.7686.7986.1686.341,857,474
4/9/201586.4586.7485.6786.601,155,351
4/8/201585.6986.7085.5386.571,328,525
4/7/201586.2386.6385.8285.861,039,589
4/6/201585.6686.6685.4286.251,449,702
4/2/201585.8586.5885.4785.921,699,873
4/1/201585.7385.7384.3385.261,502,882
3/31/201585.3586.3485.1885.641,682,183
3/30/201584.9686.1784.9285.891,139,776
3/27/201584.3484.9184.2084.631,424,992
3/26/201584.2684.7783.9184.411,599,903
3/25/201587.1387.1684.7484.741,707,068
3/24/201587.1587.6086.9686.971,167,837
3/23/201588.0288.0287.2987.311,593,071
3/20/201587.8088.0187.4887.774,119,092
3/19/201587.3887.7987.2787.372,143,890
3/18/201586.6387.7685.5687.351,928,036
3/17/201586.9187.3286.5686.641,986,173
3/16/201586.5287.5386.2087.351,663,763
3/13/201586.0986.4785.3285.881,650,621
3/12/201585.4186.4985.1286.391,190,710
3/11/201584.9985.4484.6484.991,721,823
3/10/201586.0686.3185.1585.151,915,348
3/9/201586.4087.0085.8686.841,481,848
3/6/201586.3386.9785.8486.002,010,986
3/5/201586.5986.9186.2686.752,728,568
3/4/201588.2588.3086.5286.583,306,010
3/3/201589.5589.9988.3388.703,012,171
3/2/201588.8890.2388.5890.181,771,365
2/27/201588.8589.4488.4588.841,815,944
2/26/201589.1989.2588.6188.841,426,287
2/25/201589.3389.7088.7989.071,617,915
2/24/201589.1789.3888.5189.261,418,717
2/23/201588.7389.2488.2389.171,801,431
2/20/201587.8188.7587.0488.692,010,949
2/19/201587.6187.8386.8687.731,568,519
2/18/201586.6087.7386.6087.591,764,197
2/17/201587.7688.0786.5587.113,990,945
2/13/201587.9588.7587.7888.751,936,987
2/12/201587.2087.7986.9887.751,872,978
2/11/201586.7187.2386.3086.821,816,225
2/10/201586.1986.7585.6586.522,552,171
2/9/201586.0186.4985.7486.011,700,893
2/6/201587.1587.3586.2386.442,391,236
2/5/201586.4387.1985.8987.172,151,327
2/4/201587.1487.1885.6786.583,659,204
2/3/201584.1885.3683.5185.143,448,977
2/2/201581.8283.5081.7183.442,810,151
1/30/201583.9684.2482.4782.534,076,699
1/29/201584.4584.8283.5084.352,968,940
1/28/201585.8686.3084.4684.532,136,996
1/27/201585.7186.4484.7885.631,697,276
1/26/201586.2586.8985.4986.571,527,596
1/23/201586.6587.1886.3986.852,088,011
1/22/201585.0086.7984.0086.611,980,007
1/21/201584.5685.1584.1084.561,729,877
1/20/201584.8385.2283.7984.971,572,181
1/16/201583.5684.6483.1684.572,261,450
1/15/201583.8784.3483.3383.701,434,838
1/14/201583.0883.9982.9783.741,792,204
1/13/201584.8085.5083.2983.981,924,069
1/12/201584.7285.0483.8184.151,326,100
1/9/201585.0585.1984.1184.561,751,626
1/8/201583.9685.1883.6485.173,358,749
1/7/201582.2283.3281.8083.262,078,972
1/6/201583.3083.7481.9682.542,569,709
1/5/201583.2584.4482.9583.233,273,231
1/2/201582.9884.1882.5283.291,872,279
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center