Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 58.92 59.05 58.45 58.49 2,693,529 -0.04(-0.07%)
Jul 30, 2013 58.98 58.98 58.43 58.53 0 +0.03(+0.06%)
Jul 29, 2013 58.55 58.82 58.30 58.50 0 -0.31(-0.52%)
Jul 26, 2013 58.46 58.82 58.18 58.81 0 +0.25(+0.43%)
Jul 25, 2013 58.56 58.74 58.14 58.56 0 -0.04(-0.07%)
Jul 24, 2013 59.19 59.19 58.46 58.60 0 -0.22(-0.37%)
Jul 23, 2013 59.37 59.50 58.81 58.82 1,898,946 -0.54(-0.92%)
Jul 22, 2013 59.25 59.42 59.06 59.36 0 +0.23(+0.38%)
Jul 19, 2013 59.34 59.37 58.63 59.13 0 +0.05(+0.08%)
Jul 18, 2013 58.96 59.27 58.87 59.08 0 +0.37(+0.64%)
Jul 17, 2013 58.96 59.11 58.63 58.71 1,990,855 +0.05(+0.08%)
Jul 16, 2013 58.86 58.93 58.48 58.66 0 -0.05(-0.08%)
Jul 15, 2013 59.43 59.49 58.60 58.71 0 -0.85(-1.43%)
Jul 12, 2013 58.41 59.59 58.36 59.56 0 +1.27(+2.17%)
Jul 11, 2013 58.60 58.90 58.22 58.30 0 +0.08(+0.14%)
Jul 10, 2013 57.49 58.31 57.48 58.22 2,081,945 +0.58(+1.00%)
Jul 09, 2013 57.61 57.88 57.52 57.64 0 +0.06(+0.10%)
Jul 08, 2013 57.51 57.83 57.42 57.58 0 +0.18(+0.31%)
Jul 05, 2013 57.32 57.75 56.80 57.40 0 +0.41(+0.73%)
Jul 03, 2013 56.54 57.27 56.44 56.99 0 +0.13(+0.23%)
Jul 02, 2013 56.63 57.19 56.15 56.86 0 +0.51(+0.91%)
Jul 01, 2013 55.85 56.73 55.78 56.35 0 +0.48(+0.86%)
Jun 28, 2013 55.91 56.28 55.58 55.87 3,836,806 -0.41(-0.74%)
Jun 27, 2013 56.54 56.73 56.14 56.29 0 +0.02(+0.03%)
Jun 26, 2013 56.39 56.59 56.11 56.27 0 +0.41(+0.74%)
Jun 25, 2013 56.11 56.11 55.30 55.85 0 +0.37(+0.67%)
Jun 24, 2013 55.51 55.93 55.26 55.48 2,233,521 -0.24(-0.44%)
Jun 21, 2013 55.73 55.97 55.17 55.73 3,940,572 +0.39(+0.70%)
Jun 20, 2013 55.53 55.71 55.24 55.34 0 -0.68(-1.22%)
Jun 19, 2013 56.05 56.78 55.92 56.02 0 -0.45(-0.80%)
Jun 18, 2013 55.72 56.54 55.67 56.47 1,577,763 +0.73(+1.31%)
Jun 17, 2013 55.63 56.05 55.49 55.74 0 +0.56(+1.01%)
Jun 14, 2013 55.21 55.61 55.05 55.18 0 -0.22(-0.40%)
Jun 13, 2013 54.63 55.57 54.49 55.40 1,906,980 +0.77(+1.41%)
Jun 12, 2013 55.38 55.45 54.57 54.63 1,781,366 -0.63(-1.15%)
Jun 11, 2013 55.44 55.73 55.16 55.26 1,965,721 -0.54(-0.97%)
Jun 10, 2013 55.95 56.07 55.64 55.81 0 -0.11(-0.19%)
Jun 07, 2013 55.59 56.03 55.32 55.91 0 +0.79(+1.43%)
Jun 06, 2013 54.91 55.20 54.59 55.12 2,752,771 +0.06(+0.12%)
Jun 05, 2013 55.68 55.90 55.00 55.06 0 -0.90(-1.61%)
Jun 04, 2013 56.35 56.69 55.68 55.96 0 -0.47(-0.83%)
Jun 03, 2013 55.71 56.48 55.71 56.43 2,664,357 +0.67(+1.21%)
May 31, 2013 56.33 56.93 55.65 55.76 3,845,207 -0.88(-1.56%)
May 30, 2013 56.80 56.96 56.64 56.64 0 +0.03(+0.06%)
May 29, 2013 56.80 56.96 56.39 56.61 1,834,914 -0.58(-1.02%)
May 28, 2013 57.20 57.65 56.97 57.19 2,265,552 +0.52(+0.92%)
May 24, 2013 56.53 56.67 56.22 56.67 0 -0.06(-0.11%)
May 23, 2013 56.72 56.97 56.57 56.74 2,388,773 -0.27(-0.47%)
May 22, 2013 57.68 57.75 56.81 57.01 0 -0.62(-1.08%)
May 21, 2013 57.63 57.95 57.45 57.63 0 -0.02(-0.03%)
May 20, 2013 58.42 58.42 57.46 57.65 0 -0.76(-1.31%)
May 17, 2013 57.98 58.42 57.61 58.41 0 +0.82(+1.42%)
May 16, 2013 58.03 58.35 57.51 57.59 2,372,315 -0.62(-1.06%)
May 15, 2013 57.49 58.22 57.40 58.21 0 +1.35(+2.37%)
May 13, 2013 56.62 56.93 56.59 56.86 0 +0.04(+0.07%)
May 10, 2013 56.89 57.02 56.46 56.82 0 +0.02(+0.04%)
May 09, 2013 55.90 57.00 55.82 56.80 3,775,822 +1.17(+2.10%)
May 08, 2013 55.69 55.82 55.51 55.63 0 -0.07(-0.13%)
May 07, 2013 55.84 56.06 55.60 55.70 0 -0.03(-0.05%)
May 06, 2013 56.11 56.11 55.60 55.73 0 -0.44(-0.79%)
May 03, 2013 55.60 56.21 54.68 56.17 0 +1.49(+2.73%)
May 02, 2013 54.22 54.96 54.04 54.68 0 +0.46(+0.85%)
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.