$84.69 +1.78 (%) Automatic Data Processing Inc - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADP historical data

Date Open High Low Close Volume
12/17/201482.6284.8682.6284.691,906,227
12/16/201482.7784.0782.4382.911,989,960
12/15/201482.8183.4282.0482.781,848,890
12/12/201483.4784.6582.5082.502,415,621
12/11/201485.5385.5784.4384.601,976,754
12/10/201484.5685.5483.9884.132,024,896
12/9/201485.1885.5584.3685.261,943,754
12/8/201485.3686.0185.0585.591,674,151
12/5/201485.7985.9285.1185.821,792,105
12/4/201486.0686.4285.7386.061,553,066
12/3/201485.4986.0084.9985.941,878,416
12/2/201486.4586.5485.6285.801,676,123
12/1/201485.1886.5085.0086.072,054,985
11/28/201485.2686.2684.8185.641,267,266
11/26/201484.7284.9684.3684.861,997,058
11/25/201484.6985.0784.4984.521,852,610
11/24/201484.5184.9284.4384.792,295,447
11/21/201485.2285.2283.8184.142,692,005
11/20/201484.2884.4283.6084.122,507,416
11/19/201484.7984.7984.0684.272,362,385
11/18/201484.8585.1284.4584.751,807,257
11/17/201484.7085.0884.5484.841,531,819
11/14/201485.4185.5384.4684.751,853,091
11/13/201485.4385.8984.9885.411,451,594
11/12/201484.7785.5484.6385.211,516,225
11/11/201485.0985.3284.6484.951,267,082
11/10/201484.3185.2884.0685.121,611,442
11/7/201484.8784.9883.6884.382,441,261
11/6/201484.6685.1084.1584.752,126,487
11/5/201483.7884.3883.3384.302,325,867
11/4/201482.3583.3682.0083.152,508,301
11/3/201481.5082.4781.4881.742,707,632
10/31/201480.6181.9979.8681.783,712,308
10/30/201477.8979.3977.3078.952,113,807
10/29/201477.0978.1076.9377.921,357,079
10/28/201476.9477.3276.2277.262,314,789
10/27/201476.2576.6075.9576.471,103,391
10/24/201475.7876.2575.4776.201,131,834
10/23/201475.7576.2075.2275.441,462,300
10/22/201475.0175.1874.5674.611,416,149
10/21/201473.6374.8973.2574.811,565,250
10/20/201472.5473.3972.3573.352,125,360
10/17/201472.5172.9871.5172.681,700,389
10/16/201470.7972.1570.6971.632,179,303
10/15/201472.0072.3470.5071.782,482,932
10/14/201472.5672.9872.2572.642,088,129
10/13/201472.8273.1271.9371.952,058,736
10/10/201473.2573.8272.6572.662,395,942
10/9/201474.8074.9573.1673.191,972,846
10/8/201473.5074.9873.2674.782,078,845
10/7/201474.3474.5073.4873.522,233,272
10/6/201474.9675.0474.2974.522,919,471
10/3/201473.5675.0473.5574.854,475,419
10/2/201471.7172.6371.5172.503,007,958
10/1/201473.0373.0871.4171.423,540,258
9/30/201483.3483.4582.7083.082,358,037
9/29/201482.0682.9181.9182.811,689,400
9/26/201482.2482.7681.8082.591,663,719
9/25/201483.6183.6182.3282.361,731,590
9/24/201482.5284.0682.3983.931,356,148
9/23/201482.9483.0982.5982.611,247,456
9/22/201483.4283.7782.7783.091,243,157
9/19/201484.5584.6883.5683.882,367,344
9/18/201483.4984.3183.3184.191,611,840
9/17/201483.4783.5182.8183.351,426,796
9/16/201482.5683.5682.5683.411,389,454
9/15/201482.9483.6182.5583.461,240,043
9/12/201483.2683.3882.3383.021,689,940
9/11/201483.3083.4182.6983.201,346,780
9/10/201483.3283.6582.9283.611,279,510
9/9/201483.8584.0583.4583.611,001,746
9/8/201483.9184.4883.7484.09860,554
9/5/201483.6984.3783.6284.341,200,956
9/4/201483.6784.4483.6383.81883,660
9/3/201484.0984.1683.6083.781,064,745
9/2/201483.6883.9483.2783.691,207,029
8/29/201483.9583.9582.9183.481,556,882
8/28/201483.0383.7283.0383.50832,293
8/27/201483.7583.9783.4383.67863,274
8/26/201483.6084.2383.4283.821,068,826
8/25/201483.6383.9483.2783.62845,332
8/22/201484.0584.2083.2883.49914,519
8/21/201483.5784.0783.2783.89810,956
8/20/201483.3683.6882.7983.571,078,073
8/19/201483.0183.5582.9583.43841,192
8/18/201482.6283.3382.5183.25941,475
8/15/201483.1483.1581.6782.271,655,207
8/14/201483.7883.7881.6982.39795,070
8/13/201481.7482.0781.1782.001,059,058
8/12/201481.1181.6880.9381.271,023,057
8/11/201481.2181.7481.1681.34983,637
8/8/201480.2081.2880.2081.121,285,203
8/7/201480.6880.9779.8180.071,320,666
8/6/201480.4280.6780.1480.361,039,691
8/5/201481.2381.2380.1680.481,537,227
8/4/201481.3281.5080.5981.212,117,064
8/1/201480.8781.8380.8781.541,687,668
7/31/201482.2382.5080.9381.311,638,190
7/30/201482.3382.4681.7182.151,667,184
7/29/201482.6482.6981.8781.871,321,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center