$102.97 +0.06 (%) Automatic Data Processing Inc - NASDAQ

Jan. 19, 2017 | 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
1/18/2017103.49103.49102.73102.911,485,900
1/17/2017103.32103.54102.89103.071,276,993
1/13/2017103.77104.09103.17103.771,628,270
1/12/2017102.98103.92102.24103.801,546,666
1/11/2017102.27103.58102.27103.201,783,842
1/10/2017102.25103.04102.04102.201,639,355
1/9/2017102.95103.24102.47102.471,379,273
1/6/2017103.23103.27102.27103.112,016,595
1/5/2017103.46103.89102.40103.042,215,362
1/4/2017103.41103.98103.25103.662,498,459
1/3/2017102.38103.58102.31103.502,227,449
12/30/2016103.38103.44102.00102.782,008,839
12/29/2016103.27103.85103.00103.451,264,492
12/28/2016103.53103.88103.02103.051,559,082
12/27/2016102.86103.78102.78103.31929,959
12/23/2016102.52102.96102.51102.93777,989
12/22/2016102.64102.81101.89102.601,568,211
12/21/2016102.26102.82101.69102.472,042,866
12/20/2016101.74102.66101.40102.332,396,875
12/19/2016100.72101.60100.58101.091,993,229
12/16/2016100.32101.5899.34100.855,682,594
12/15/201697.8299.1397.5198.761,717,955
12/14/201698.4098.8597.5297.691,896,926
12/13/201698.6499.2598.0498.402,093,816
12/12/201698.1398.5597.8498.061,769,933
12/9/201698.0798.3097.5798.223,350,650
12/8/201697.5398.3697.3698.192,075,682
12/7/201695.3397.7295.3397.572,245,264
12/6/201696.1596.4595.1596.001,817,753
12/5/201695.8696.2295.4596.052,485,664
12/2/201695.4696.1094.9995.241,711,203
12/1/201695.9996.2095.2095.772,056,944
11/30/201697.1497.5496.0196.022,812,477
11/29/201696.7197.3796.4397.041,590,936
11/28/201696.6396.9496.0096.571,968,349
11/25/201696.6897.1596.5096.92724,798
11/23/201696.5997.4396.4796.652,968,015
11/22/201695.6596.5995.3496.392,433,464
11/21/201694.4795.6294.3895.592,251,978
11/18/201694.3194.6093.9594.391,636,557
11/17/201693.1594.4393.0994.382,031,794
11/16/201692.3493.3591.6093.271,962,015
11/15/201692.1392.6291.8892.342,034,154
11/14/201691.4092.3690.9091.892,961,381
11/11/201690.9491.9590.4591.082,098,022
11/10/201691.4491.8990.1391.392,555,420
11/9/201687.8991.2087.5890.902,861,443
11/8/201690.7591.6090.5591.151,668,288
11/7/201690.3590.8689.9490.602,244,789
11/4/201688.0389.7588.0389.082,093,152
11/3/201689.9790.0088.9189.332,514,517
11/2/201688.1090.8988.1089.985,357,148
11/1/201687.3087.5086.5386.923,065,622
10/31/201687.5787.7186.9887.062,488,570
10/28/201686.7487.6586.6087.162,129,318
10/27/201687.3687.4386.6386.661,773,701
10/26/201687.2687.7487.0287.191,331,494
10/25/201687.5587.7587.2087.501,299,210
10/24/201687.3487.8187.1987.671,025,500
10/21/201686.4986.8285.4886.721,277,715
10/20/201687.2087.5686.4986.841,420,374
10/19/201687.5887.7387.3487.43906,356
10/18/201688.1288.3787.3287.381,109,553
10/17/201687.5887.7086.9887.241,235,269
10/14/201687.3288.0586.9187.561,381,436
10/13/201686.4387.1985.9586.891,367,227
10/12/201686.2887.1386.0786.871,138,975
10/11/201687.6787.6785.7286.091,963,464
10/10/201687.7488.2387.6387.771,021,300
10/7/201687.7987.7986.8687.371,580,128
10/6/201687.2587.7086.7887.561,341,061
10/5/201687.6487.7887.0887.581,315,461
10/4/201687.8287.9986.9587.171,529,772
10/3/201688.1688.1687.5587.631,364,044
9/30/201687.3988.4987.1788.202,689,838
9/29/201687.4188.1787.2087.211,629,029
9/28/201689.0989.0987.1187.452,095,348
9/27/201688.2889.0788.1088.951,269,438
9/26/201687.9188.4587.8688.191,102,582
9/23/201688.6589.2488.4588.471,431,964
9/22/201689.5389.8189.1789.461,622,524
9/21/201687.8288.9787.7188.881,796,977
9/20/201687.1288.0986.9387.791,738,728
9/19/201687.0987.4086.4586.561,690,886
9/16/201687.1587.1886.2186.752,632,442
9/15/201686.4887.7986.2387.481,452,086
9/14/201686.8687.2486.4586.691,173,229
9/13/201687.3287.7986.3686.691,939,880
9/12/201686.4688.2486.3388.141,893,661
9/9/201688.5788.9986.5586.572,013,806
9/8/201689.7190.0789.3389.471,241,788
9/7/201689.2089.9989.1589.961,228,772
9/6/201689.7290.1489.4489.861,728,777
9/2/201690.8890.9990.0690.391,737,076
9/1/201690.0290.6389.6690.631,775,623
8/31/201689.6890.0389.4189.811,300,693
8/30/201689.8190.0689.5089.791,322,414
8/29/201689.8490.3089.4989.591,108,761
8/26/201689.9690.6089.3289.791,365,827
8/25/201689.7289.9889.3089.771,049,001
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center