$80.11 +0.34 (%) Automatic Data Processing Inc - NASDAQ

Aug. 3, 2015 | 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
8/3/201578.5980.1378.5180.112,291,267
7/31/201580.2080.5579.3179.772,983,959
7/30/201580.0081.9878.3680.134,688,136
7/29/201580.4582.5180.3882.342,744,699
7/28/201579.7680.7079.4180.581,540,063
7/27/201579.6179.9679.2279.721,649,795
7/24/201581.0381.0579.6779.781,935,584
7/23/201581.4281.5380.7280.941,368,577
7/22/201581.6382.1181.4681.691,529,111
7/21/201582.1882.2881.1381.411,964,296
7/20/201582.2682.3981.9282.171,522,473
7/17/201583.0183.0182.2582.391,846,361
7/16/201582.8983.0482.3282.901,546,127
7/15/201581.9582.5781.5082.502,390,576
7/14/201581.7282.0181.4881.891,387,056
7/13/201581.8582.3081.6481.731,337,739
7/10/201581.8681.8781.0881.521,371,085
7/9/201581.1581.4180.6580.691,588,076
7/8/201580.7280.8079.9880.031,615,780
7/7/201580.9781.2479.8581.071,747,574
7/6/201580.0080.9580.0080.831,503,644
7/2/201581.2381.2680.3580.831,792,027
7/1/201579.5181.1979.5180.891,821,155
6/30/201581.3981.6679.8080.232,688,846
6/29/201582.8082.8080.8580.911,774,197
6/26/201583.7883.8483.0383.312,889,750
6/25/201583.7183.8983.2283.351,200,144
6/24/201584.6484.7683.6083.631,548,316
6/23/201585.2985.2984.5384.77958,821
6/22/201584.6185.4684.6185.001,401,927
6/19/201584.4584.6883.9384.412,906,357
6/18/201583.6284.8083.3784.581,556,465
6/17/201583.6183.7582.7783.281,134,563
6/16/201582.8483.4182.5283.281,499,857
6/15/201583.2583.4582.4382.921,679,680
6/12/201584.1584.4583.6583.851,144,565
6/11/201584.5084.8984.2084.621,438,403
6/10/201582.9684.6482.8484.181,625,429
6/9/201583.3783.6082.8683.161,569,472
6/8/201583.9484.4983.4183.501,531,931
6/5/201584.1084.5783.2384.261,353,920
6/4/201584.9385.3283.9384.081,689,573
6/3/201585.7785.8885.1285.471,738,389
6/2/201584.7785.6884.3485.452,033,469
6/1/201585.7085.9884.5185.301,617,500
5/29/201585.9686.0085.0885.512,188,945
5/28/201585.8786.2985.6285.971,297,452
5/27/201585.4686.0385.2885.912,017,388
5/26/201586.5586.8285.2285.421,867,570
5/22/201587.1987.4486.8186.821,499,264
5/21/201587.3687.6287.0887.271,517,448
5/20/201588.0688.0687.4287.431,767,733
5/19/201587.8088.1287.4287.901,875,725
5/18/201587.3787.8187.0187.481,593,347
5/15/201588.2588.4087.5187.771,607,075
5/14/201586.9788.0386.5287.991,892,400
5/13/201586.6587.2686.2086.311,951,042
5/12/201586.8487.2085.8586.761,549,814
5/11/201587.2887.7287.0687.211,701,327
5/8/201586.8287.8186.7787.351,465,071
5/7/201585.6286.5984.9886.301,656,908
5/6/201585.7286.1784.7985.411,610,354
5/5/201586.5686.5685.1585.611,534,377
5/4/201586.4686.9986.1286.501,992,482
5/1/201584.5386.2884.5286.032,086,031
4/30/201585.2286.0084.3284.542,194,397
4/29/201585.0885.9484.7685.391,914,618
4/28/201584.8085.6584.3785.611,639,374
4/27/201585.4285.4684.5284.701,466,950
4/24/201585.6585.6584.3285.001,187,070
4/23/201585.1286.1085.0285.771,000,080
4/22/201585.1485.4984.6185.31993,563
4/21/201585.1686.1284.8085.101,552,471
4/20/201583.8484.9183.6084.801,412,630
4/17/201584.6485.0183.3083.531,965,598
4/16/201585.5685.7585.2585.381,463,359
4/15/201585.9086.0885.6185.761,481,227
4/14/201585.7486.1485.2085.621,366,759
4/13/201586.1286.7085.7685.921,331,739
4/10/201586.7686.7986.1686.341,857,474
4/9/201586.4586.7485.6786.601,155,351
4/8/201585.6986.7085.5386.571,328,525
4/7/201586.2386.6385.8285.861,039,589
4/6/201585.6686.6685.4286.251,449,702
4/2/201585.8586.5885.4785.921,699,873
4/1/201585.7385.7384.3385.261,502,882
3/31/201585.3586.3485.1885.641,682,183
3/30/201584.9686.1784.9285.891,139,776
3/27/201584.3484.9184.2084.631,424,992
3/26/201584.2684.7783.9184.411,599,903
3/25/201587.1387.1684.7484.741,707,068
3/24/201587.1587.6086.9686.971,167,837
3/23/201588.0288.0287.2987.311,593,071
3/20/201587.8088.0187.4887.774,119,092
3/19/201587.3887.7987.2787.372,143,890
3/18/201586.6387.7685.5687.351,928,036
3/17/201586.9187.3286.5686.641,986,173
3/16/201586.5287.5386.2087.351,663,763
3/13/201586.0986.4785.3285.881,650,621
3/12/201585.4186.4985.1286.391,190,710
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!