$89.12 +0.28 (%) Automatic Data Processing Inc - NASDAQ

Feb. 27, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADP historical data

Date Open High Low Close Volume
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
12/31/201484.3884.8783.3683.371,805,520
12/30/201484.7484.9184.0184.111,427,678
12/29/201485.0285.2484.8284.871,242,621
12/26/201485.5785.9185.1385.201,006,527
12/24/201485.1385.6185.0385.241,060,288
12/23/201486.3186.4785.1485.172,343,955
12/22/201484.7285.7284.6185.701,672,130
12/19/201485.4586.1584.6684.714,230,483
12/18/201485.8785.9485.0385.683,535,524
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center