$80.83 +0.16 (%) Automatic Data Processing Inc - NASDAQ

Feb. 10, 2016 | 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
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
12/8/201585.7886.6785.3786.321,659,841
12/7/201587.0587.3786.2286.601,295,511
12/4/201585.4487.5485.4487.431,531,130
12/3/201586.9687.1484.9485.261,585,311
12/2/201587.3387.9086.8186.911,586,631
12/1/201586.8187.9786.4987.561,391,943
11/30/201586.9787.0886.1886.262,379,412
11/27/201586.4887.0486.2386.69488,812
11/25/201586.7486.8886.3686.41752,258
11/24/201586.9987.2585.8886.711,101,445
11/23/201587.2687.6387.0087.351,174,416
11/20/201586.9487.6586.4987.291,800,140
11/19/201586.6186.7386.2686.391,059,362
11/18/201586.2886.5585.4586.501,390,799
11/17/201586.4586.6385.5885.891,419,341
11/16/201585.1686.5485.0686.521,133,598
11/13/201585.8786.6785.0085.051,289,432
11/12/201587.0087.3686.2186.221,189,118
11/11/201587.3887.9586.8087.181,214,686
11/10/201586.4787.3086.3186.951,547,193
11/9/201587.0487.2086.2086.761,369,839
11/6/201586.7187.8886.2587.631,686,008
11/5/201587.3187.3986.5086.981,312,124
11/4/201587.1687.3986.8386.961,594,059
11/3/201586.8887.2086.4786.731,706,059
11/2/201586.9987.4686.4486.991,903,722
10/30/201588.3688.6586.9686.993,040,209
10/29/201587.9188.5386.5788.362,476,242
10/28/201588.3289.2586.9087.913,400,797
10/27/201590.1190.3889.0990.332,031,642
10/26/201590.2390.6789.7390.112,297,383
10/23/201590.0090.6089.6890.531,833,003
10/22/201587.9389.8287.7289.692,104,382
10/21/201587.7088.4887.3287.451,609,229
10/20/201587.0687.6286.9587.421,309,225
10/19/201586.5787.6086.5087.301,439,545
10/16/201586.3086.9885.9286.691,844,495
10/15/201585.6285.9784.9385.971,233,892
10/14/201585.3085.9084.9485.141,227,649
10/13/201585.2185.7184.8785.161,402,319
10/12/201585.0385.7785.0385.681,045,736
10/9/201585.3685.9984.9885.242,190,100
10/8/201583.5685.4483.2285.122,131,284
10/7/201582.5983.8682.5983.651,717,687
10/6/201582.4682.9182.2382.441,887,814
10/5/201582.2083.0381.8982.701,904,594
10/2/201579.8081.3878.7481.362,738,077
10/1/201580.9181.1880.0080.892,209,067
9/30/201580.1480.4379.2980.362,674,438
9/29/201578.5679.2878.3079.092,046,194
9/28/201579.9880.4378.5378.621,835,774
9/25/201580.4481.4779.3780.302,231,761
9/24/201578.6179.8778.1279.581,793,852
9/23/201579.3679.7878.8779.371,157,639
9/22/201578.4479.3178.1979.191,753,064
9/21/201579.3880.3879.0679.901,671,406
9/18/201578.5679.9978.5479.013,876,446
9/17/201579.6880.6779.2179.432,013,052
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center