$88.36 -0.11 (%) Automatic Data Processing Inc - NASDAQ

Sep. 26, 2016 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADP historical data

Date Open High Low Close Volume
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
8/24/201689.8189.9189.5489.681,121,715
8/23/201690.0890.1989.7889.981,181,866
8/22/201689.8290.0289.5489.911,110,448
8/19/201689.5289.9789.1089.851,436,610
8/18/201689.5789.9089.3989.831,025,356
8/17/201689.8089.8688.7989.331,773,478
8/16/201690.0490.2589.5589.56939,936
8/15/201690.4890.6690.1690.35919,296
8/12/201690.0390.4090.0190.13929,675
8/11/201690.0990.6590.0190.401,375,864
8/10/201689.9390.1289.5190.041,102,025
8/9/201689.4490.3489.4489.971,332,599
8/8/201689.5989.8889.1989.441,831,005
8/5/201689.0089.7288.5489.671,959,276
8/4/201688.1188.6688.0388.411,484,048
8/3/201688.2488.3087.5588.192,249,647
8/2/201688.7088.9487.8687.972,384,471
8/1/201688.0689.7187.8588.673,353,733
7/29/201691.3891.3888.9388.953,899,670
7/28/201693.0093.0091.3791.733,609,572
7/27/201695.6695.7394.7594.932,050,448
7/26/201695.5696.0095.0895.721,412,448
7/25/201695.1695.3694.8795.291,247,870
7/22/201695.5195.6994.7595.441,221,373
7/21/201695.1095.4294.3994.881,262,395
7/20/201695.5695.6495.0495.391,090,135
7/19/201694.8595.0594.6695.02925,542
7/18/201695.2995.3894.8194.93879,741
7/15/201695.7095.7794.9395.061,356,035
7/14/201695.7595.7895.0195.211,330,874
7/13/201695.2995.3994.6795.141,365,475
7/12/201695.5895.7394.7594.812,265,507
7/11/201695.0095.6494.8495.141,822,542
7/8/201694.1294.5993.6494.472,148,166
7/7/201693.1793.6892.8793.501,734,868
7/6/201693.4393.6392.6893.422,299,435
7/5/201692.5393.6592.3393.312,940,489
7/1/201692.0092.9791.7992.752,456,786
6/30/201689.3791.8788.7391.872,944,786
6/29/201688.4789.3488.2889.132,274,421
6/28/201686.3187.9485.9587.922,531,140
6/27/201685.9486.4085.2385.662,609,431
6/24/201686.2388.4886.0486.724,044,490
6/23/201689.7489.9489.1289.941,364,084
6/22/201689.6689.7688.7488.821,504,403
6/21/201689.3089.5288.9289.341,725,600
6/20/201688.6789.4688.5689.042,061,740
6/17/201688.0988.1586.9387.612,708,741
6/16/201687.2188.1986.9288.031,469,419
6/15/201687.5388.0187.2387.612,080,455
6/14/201686.9787.5886.9787.492,348,466
6/13/201687.0287.6786.9187.163,191,446
6/10/201686.5587.3186.5287.091,635,720
6/9/201687.0387.6686.8887.631,517,709
6/8/201686.6087.2386.3187.221,797,346
6/7/201687.7087.9786.7986.872,480,957
6/6/201687.5288.0087.3687.691,392,932
6/3/201687.6587.6586.7287.331,399,914
6/2/201688.0488.1287.5188.091,092,520
6/1/201687.6088.1887.4588.121,685,793
5/31/201688.3788.3787.3387.842,035,480
5/27/201687.7488.0887.5388.041,078,085
5/26/201687.3987.9387.0987.701,042,476
5/25/201687.6788.0187.4387.521,405,090
5/24/201685.9987.4985.8687.462,163,954
5/23/201685.4985.7085.2085.251,076,031
5/20/201685.4686.0885.2985.471,381,976
5/19/201684.7685.2684.3685.141,493,913
5/18/201685.2886.0184.9185.601,272,770
5/17/201686.3386.8585.0985.351,508,553
5/16/201686.0387.0085.9086.701,732,414
5/13/201686.4286.8785.7485.761,862,020
5/12/201687.3187.3186.1186.541,692,622
5/11/201688.1988.4986.6686.671,954,758
5/10/201687.4388.5387.1688.504,131,779
5/9/201687.1587.6986.7787.163,340,876
5/6/201686.1487.1286.0986.854,489,637
5/5/201686.6787.9186.2886.455,092,706
5/4/201688.3288.7487.8788.391,192,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center