The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Automatic Data Processing

  • ADP
  • NASDAQ
  • Business Services
  • Latest 82.61
  • Currency US$
  • Change -0.48
  • Percent Change -0.578 %
  • Volume 1,246,289
  • Tue Sep 23, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 82.61 Last Trade: Sep 23, 2014
Date High Low Open Close Volume
Sep 23 83.09 82.59 82.94 82.61 1,246,289
Sep 22 83.77 82.77 83.42 83.09 1,243,157
Sep 19 84.68 83.56 84.55 83.88 2,367,344
Sep 18 84.31 83.31 83.49 84.19 1,611,840
Sep 17 83.51 82.81 83.47 83.35 1,426,796
Sep 16 83.56 82.56 82.56 83.41 1,389,454
Sep 15 83.61 82.55 82.94 83.46 1,240,043
Sep 12 83.38 82.33 83.26 83.02 1,689,940
Sep 11 83.41 82.69 83.30 83.20 1,346,780
Sep 10 83.65 82.92 83.32 83.61 1,279,510
Sep 9 84.05 83.45 83.85 83.61 1,001,746
Sep 8 84.48 83.74 83.91 84.09 860,554
Sep 5 84.37 83.62 83.69 84.34 1,200,956
Sep 4 84.44 83.63 83.67 83.81 883,660
Sep 3 84.16 83.60 84.09 83.78 1,064,745
Sep 2 83.94 83.27 83.68 83.69 1,207,029
Aug 29 83.95 82.91 83.95 83.48 1,556,882
Aug 28 83.72 83.03 83.03 83.50 832,293
Aug 27 83.97 83.43 83.75 83.67 863,274
Aug 26 84.23 83.42 83.60 83.82 1,068,826
Aug 25 83.94 83.27 83.63 83.62 845,332
Aug 22 84.20 83.28 84.05 83.49 914,519
Aug 21 84.07 83.27 83.57 83.89 810,956
Aug 20 83.68 82.79 83.36 83.57 1,078,073
Aug 19 83.55 82.95 83.01 83.43 841,192
Aug 18 83.33 82.50 82.62 83.25 941,475
Aug 15 83.15 81.67 83.14 82.27 1,655,207
Aug 14 83.78 81.69 83.78 82.39 795,070
Aug 13 82.07 81.17 81.74 82.00 1,059,058
Aug 12 81.68 80.93 81.11 81.27 1,023,057
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.