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 83.67
  • Currency US$
  • Change -0.15
  • Percent Change -0.179 %
  • Volume 853,044
  • Wed Aug 27, 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: 83.67 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 83.97 83.43 83.75 83.67 853,044
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
Aug 11 81.74 81.16 81.21 81.34 983,637
Aug 8 81.28 80.20 80.20 81.12 1,285,203
Aug 7 80.97 79.81 80.68 80.07 1,320,666
Aug 6 80.67 80.14 80.42 80.36 1,039,691
Aug 5 81.23 80.16 81.23 80.48 1,537,227
Aug 4 81.50 80.59 81.32 81.21 2,117,064
Aug 1 81.83 80.87 80.87 81.54 1,687,668
Jul 31 82.50 80.93 82.23 81.31 1,638,190
Jul 30 82.46 81.71 82.33 82.15 1,667,184
Jul 29 82.69 81.87 82.64 81.87 1,321,632
Jul 28 82.61 81.91 82.47 82.49 882,530
Jul 25 82.62 82.04 82.52 82.61 1,197,562
Jul 24 82.51 81.59 81.60 82.43 1,267,638
Jul 23 81.88 81.29 81.56 81.83 1,043,717
Jul 22 81.78 81.02 81.16 81.68 833,304
Jul 21 81.07 80.41 80.59 80.98 1,002,535
Jul 18 81.16 80.02 80.43 81.03 1,390,601
Jul 17 80.53 79.86 80.04 79.96 1,066,578
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.