Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Automatic Data Processing
(NQ:
ADP
)
252.32
+4.35 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
74.47
74.47
73.59
74.02
2,415,461
-0.17(-0.23%)
May 27, 2016
73.94
74.19
74.19
74.19
1,279,240
+0.29(+0.39%)
May 26, 2016
73.64
74.10
73.39
73.90
1,237,084
+0.15(+0.21%)
May 25, 2016
73.88
74.17
73.68
73.75
1,667,391
+0.05(+0.07%)
May 24, 2016
72.46
73.73
72.35
73.70
2,567,919
+1.86(+2.59%)
May 23, 2016
72.04
72.22
71.80
71.84
1,276,903
-0.19(-0.26%)
May 20, 2016
72.02
72.54
71.87
72.02
1,639,962
+0.28(+0.39%)
May 19, 2016
71.43
71.85
71.09
71.75
1,772,795
-0.39(-0.54%)
May 18, 2016
71.86
72.48
71.55
72.13
1,510,369
+0.21(+0.29%)
May 17, 2016
72.75
73.19
71.70
71.92
1,790,168
-1.14(-1.56%)
May 16, 2016
72.50
73.31
72.39
73.06
2,055,819
+0.79(+1.10%)
May 13, 2016
72.83
73.20
72.25
72.27
2,209,620
-0.66(-0.90%)
May 12, 2016
73.58
73.58
72.56
72.93
2,008,599
-0.11(-0.15%)
May 11, 2016
74.32
74.57
73.03
73.04
2,319,670
-1.54(-2.07%)
May 10, 2016
73.68
74.60
73.45
74.58
4,903,096
+1.13(+1.54%)
May 09, 2016
73.44
73.89
73.12
73.45
3,964,547
+0.26(+0.36%)
May 06, 2016
72.59
73.42
72.55
73.19
5,327,758
+0.34(+0.46%)
May 05, 2016
73.04
74.08
72.72
72.85
6,043,408
-1.63(-2.19%)
May 04, 2016
74.43
74.78
74.05
74.49
1,415,421
-0.35(-0.47%)
May 03, 2016
75.16
75.41
74.03
74.84
3,867,023
-0.52(-0.69%)
May 02, 2016
74.36
75.50
74.33
75.36
2,644,265
+0.83(+1.12%)
Apr 29, 2016
74.49
74.91
73.96
74.53
2,721,058
-0.56(-0.74%)
Apr 28, 2016
74.02
76.59
73.65
75.08
3,505,052
-0.86(-1.13%)
Apr 27, 2016
75.61
76.22
75.51
75.94
2,855,695
+0.28(+0.37%)
Apr 26, 2016
75.69
76.12
75.27
75.66
1,936,483
+0.18(+0.23%)
Apr 25, 2016
75.45
75.53
75.45
75.49
1,356,600
-0.06(-0.08%)
Apr 22, 2016
75.09
75.68
74.91
75.55
1,677,679
+0.25(+0.34%)
Apr 21, 2016
76.36
76.44
75.19
75.29
1,826,204
-0.65(-0.85%)
Apr 20, 2016
76.41
76.51
75.93
75.94
2,253,364
-0.52(-0.68%)
Apr 19, 2016
76.68
76.68
76.07
76.47
2,267,690
+0.03(+0.04%)
Apr 18, 2016
75.81
76.48
75.60
76.43
1,543,887
+0.46(+0.61%)
Apr 15, 2016
76.54
76.54
75.63
75.97
2,077,597
-0.09(-0.12%)
Apr 14, 2016
76.29
76.39
75.81
76.06
2,139,022
+0.02(+0.02%)
Apr 13, 2016
76.30
76.30
75.59
76.04
1,974,015
+0.11(+0.14%)
Apr 12, 2016
75.78
75.98
75.34
75.93
1,784,591
+0.34(+0.45%)
Apr 11, 2016
76.64
76.68
75.58
75.60
1,853,111
-0.52(-0.69%)
Apr 08, 2016
76.11
76.41
75.79
76.12
1,289,589
+0.45(+0.59%)
Apr 07, 2016
75.90
76.22
75.34
75.67
1,964,280
-0.88(-1.14%)
Apr 06, 2016
75.58
76.64
75.29
76.55
2,238,412
+0.92(+1.21%)
Apr 05, 2016
76.42
76.42
75.33
75.63
2,116,640
+0.03(+0.04%)
Apr 04, 2016
75.91
76.18
75.40
75.60
1,399,205
-0.46(-0.61%)
Apr 01, 2016
74.78
76.15
74.78
76.06
1,930,117
+0.46(+0.61%)
Mar 31, 2016
75.06
75.84
75.06
75.60
1,759,114
+0.47(+0.63%)
Mar 30, 2016
75.60
75.66
75.05
75.13
1,788,058
-0.24(-0.31%)
Mar 29, 2016
74.51
75.39
74.37
75.36
2,030,947
+0.95(+1.28%)
Mar 28, 2016
74.83
74.97
74.35
74.41
1,572,505
-0.38(-0.51%)
Mar 24, 2016
74.35
74.79
74.79
74.79
1,228,687
+0.19(+0.25%)
Mar 23, 2016
74.63
74.82
74.33
74.60
1,411,046
-0.09(-0.12%)
Mar 22, 2016
74.82
75.01
74.50
74.70
1,442,571
-0.31(-0.42%)
Mar 21, 2016
74.33
75.28
74.28
75.01
1,869,271
+0.31(+0.42%)
Mar 18, 2016
75.20
75.20
74.17
74.70
3,806,762
-0.17(-0.23%)
Mar 17, 2016
73.95
75.08
73.84
74.86
1,758,847
+0.99(+1.35%)
Mar 16, 2016
73.31
74.06
73.07
73.87
1,291,101
+0.29(+0.39%)
Mar 15, 2016
72.93
73.60
72.82
73.58
1,418,157
+0.04(+0.06%)
Mar 14, 2016
73.15
73.68
72.95
73.54
1,556,899
+0.00(+0.00%)
Mar 11, 2016
72.73
73.73
72.19
73.54
2,211,420
+1.74(+2.43%)
Mar 10, 2016
72.65
73.10
71.09
71.80
1,813,693
-0.44(-0.61%)
Mar 09, 2016
71.91
72.28
71.65
72.24
1,942,193
+0.64(+0.89%)
Mar 08, 2016
71.69
72.14
71.23
71.59
2,099,326
-0.50(-0.70%)
Mar 07, 2016
71.59
72.41
71.59
72.10
1,672,575
-0.08(-0.12%)
Mar 04, 2016
71.95
72.32
71.46
72.18
1,889,870
+0.45(+0.63%)
Mar 03, 2016
71.06
71.79
71.06
71.73
2,030,549
+0.00(+0.00%)
Mar 02, 2016
72.32
72.33
71.19
71.73
2,459,028
-0.94(-1.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.