$76.20 +0.76 (%) Automatic Data Processing Inc - NASDAQ

Oct. 24, 2014 | 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
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
10/2/201471.7172.6371.5172.503,007,958
10/1/201473.0373.0871.4171.423,540,258
9/30/201483.3483.4582.7083.082,358,037
9/29/201482.0682.9181.9182.811,689,400
9/26/201482.2482.7681.8082.591,663,719
9/25/201483.6183.6182.3282.361,731,590
9/24/201482.5284.0682.3983.931,356,148
9/23/201482.9483.0982.5982.611,247,456
9/22/201483.4283.7782.7783.091,243,157
9/19/201484.5584.6883.5683.882,367,344
9/18/201483.4984.3183.3184.191,611,840
9/17/201483.4783.5182.8183.351,426,796
9/16/201482.5683.5682.5683.411,389,454
9/15/201482.9483.6182.5583.461,240,043
9/12/201483.2683.3882.3383.021,689,940
9/11/201483.3083.4182.6983.201,346,780
9/10/201483.3283.6582.9283.611,279,510
9/9/201483.8584.0583.4583.611,001,746
9/8/201483.9184.4883.7484.09860,554
9/5/201483.6984.3783.6284.341,200,956
9/4/201483.6784.4483.6383.81883,660
9/3/201484.0984.1683.6083.781,064,745
9/2/201483.6883.9483.2783.691,207,029
8/29/201483.9583.9582.9183.481,556,882
8/28/201483.0383.7283.0383.50832,293
8/27/201483.7583.9783.4383.67863,274
8/26/201483.6084.2383.4283.821,068,826
8/25/201483.6383.9483.2783.62845,332
8/22/201484.0584.2083.2883.49914,519
8/21/201483.5784.0783.2783.89810,956
8/20/201483.3683.6882.7983.571,078,073
8/19/201483.0183.5582.9583.43841,192
8/18/201482.6283.3382.5183.25941,475
8/15/201483.1483.1581.6782.271,655,207
8/14/201483.7883.7881.6982.39795,070
8/13/201481.7482.0781.1782.001,059,058
8/12/201481.1181.6880.9381.271,023,057
8/11/201481.2181.7481.1681.34983,637
8/8/201480.2081.2880.2081.121,285,203
8/7/201480.6880.9779.8180.071,320,666
8/6/201480.4280.6780.1480.361,039,691
8/5/201481.2381.2380.1680.481,537,227
8/4/201481.3281.5080.5981.212,117,064
8/1/201480.8781.8380.8781.541,687,668
7/31/201482.2382.5080.9381.311,638,190
7/30/201482.3382.4681.7182.151,667,184
7/29/201482.6482.6981.8781.871,321,632
7/28/201482.4782.6181.9182.49882,530
7/25/201482.5282.6282.0482.611,197,562
7/24/201481.6082.5181.5982.431,267,638
7/23/201481.5681.8881.2981.831,043,717
7/22/201481.1681.7981.0381.68833,304
7/21/201480.5981.0780.4180.981,002,535
7/18/201480.4381.1680.0281.031,390,601
7/17/201480.0480.5379.8679.961,066,578
7/16/201480.6580.6880.3280.50984,821
7/15/201480.3580.7179.8980.34930,275
7/14/201480.3980.5080.1680.34801,574
7/11/201480.2780.3079.6280.131,069,216
7/10/201480.8080.8079.7780.15953,225
7/9/201480.6780.7280.1980.47943,479
7/8/201480.3680.8080.1280.471,513,432
7/7/201480.1880.5280.1080.441,102,109
7/3/201480.0080.6180.0080.59775,450
7/2/201480.0180.3579.6180.221,396,946
7/1/201479.6280.5679.2080.371,643,478
6/30/201479.1379.4978.8279.281,119,752
6/27/201479.0679.5578.8679.481,364,310
6/26/201479.2879.2878.6379.11878,109
6/25/201478.7679.4478.6179.251,038,088
6/24/201479.1579.6378.8579.061,044,404
6/23/201479.3679.5978.8679.22921,176
6/20/201478.8679.6678.5079.453,498,457
6/19/201478.8878.9278.3578.461,646,681
6/18/201478.2278.7077.9278.612,240,077
6/17/201478.4878.8278.2178.221,954,364
6/16/201478.4779.1378.4578.651,027,306
6/13/201478.5479.0778.2578.811,083,133
6/12/201478.0878.6377.9578.251,169,398
6/11/201478.6078.9678.1078.541,604,428
6/10/201479.7280.3779.3779.401,980,233
6/9/201479.5880.1379.5380.001,281,913
6/6/201479.1779.6778.8079.611,412,444
6/5/201478.7978.8478.0278.701,515,173
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center