Automatic Data Processing (NQ: ADP )

267.95 +3.81 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 56.61 57.20 55.92 56.03 3,826,665 -0.89(-1.56%)
May 30, 2013 57.08 57.23 56.92 56.92 0 +0.03(+0.06%)
May 29, 2013 57.07 57.23 56.66 56.88 1,826,066 -0.59(-1.02%)
May 28, 2013 57.48 57.93 57.25 57.47 2,254,627 +0.52(+0.92%)
May 24, 2013 56.80 56.95 56.49 56.95 0 -0.07(-0.11%)
May 23, 2013 57.00 57.24 56.84 57.01 2,377,254 -0.27(-0.47%)
May 22, 2013 57.96 58.03 57.09 57.28 0 -0.63(-1.08%)
May 21, 2013 57.91 58.24 57.73 57.91 0 -0.02(-0.03%)
May 20, 2013 58.70 58.70 57.74 57.93 0 -0.77(-1.31%)
May 17, 2013 58.26 58.70 57.89 58.69 0 +0.82(+1.42%)
May 16, 2013 58.31 58.63 57.79 57.87 2,360,876 -0.62(-1.06%)
May 15, 2013 57.76 58.50 57.68 58.49 0 +1.35(+2.37%)
May 13, 2013 56.89 57.21 56.86 57.14 0 +0.04(+0.07%)
May 10, 2013 57.17 57.29 56.73 57.10 0 +0.02(+0.04%)
May 09, 2013 56.17 57.28 56.09 57.07 3,757,615 +1.17(+2.10%)
May 08, 2013 55.96 56.09 55.78 55.90 0 -0.07(-0.13%)
May 07, 2013 56.11 56.33 55.87 55.97 0 -0.03(-0.05%)
May 06, 2013 56.39 56.39 55.87 56.00 0 -0.44(-0.79%)
May 03, 2013 55.86 56.48 54.94 56.44 0 +1.50(+2.73%)
May 02, 2013 54.49 55.23 54.30 54.94 0 +0.46(+0.85%)
May 01, 2013 54.94 54.94 54.38 54.48 0 -0.42(-0.77%)
Apr 30, 2013 54.62 54.91 54.52 54.90 0 +0.16(+0.30%)
Apr 29, 2013 54.26 54.83 54.14 54.74 1,164,490 +0.45(+0.83%)
Apr 26, 2013 54.43 54.44 54.27 54.29 1,057,439 -0.15(-0.27%)
Apr 25, 2013 54.57 54.61 54.21 54.44 1,872,030 +0.08(+0.15%)
Apr 24, 2013 54.38 54.58 54.17 54.36 0 +0.25(+0.47%)
Apr 23, 2013 53.76 54.12 53.33 54.10 1,555,751 +0.70(+1.31%)
Apr 22, 2013 53.17 53.55 52.76 53.40 1,696,056 +0.22(+0.41%)
Apr 19, 2013 52.48 53.35 52.48 53.18 2,630,547 +0.49(+0.93%)
Apr 18, 2013 53.67 53.70 52.49 52.69 1,784,101 -0.59(-1.10%)
Apr 17, 2013 52.85 53.34 52.16 53.28 3,655,361 -0.05(-0.09%)
Apr 16, 2013 52.76 53.38 52.60 53.33 1,888,020 +0.77(+1.47%)
Apr 15, 2013 53.65 53.73 52.54 52.55 2,234,673 -1.18(-2.20%)
Apr 12, 2013 53.92 53.92 53.41 53.74 1,854,381 -0.16(-0.30%)
Apr 11, 2013 53.52 53.98 53.38 53.90 1,467,491 +0.37(+0.69%)
Apr 10, 2013 52.54 53.57 52.42 53.53 1,708,202 +0.98(+1.86%)
Apr 09, 2013 52.47 52.77 52.05 52.55 1,845,922 +0.16(+0.31%)
Apr 08, 2013 51.93 52.39 51.80 52.39 1,333,295 +0.40(+0.77%)
Apr 05, 2013 52.26 52.27 51.61 51.99 2,072,375 -0.77(-1.47%)
Apr 04, 2013 52.87 53.04 52.44 52.77 1,479,744 -0.02(-0.05%)
Apr 03, 2013 53.21 53.39 52.64 52.79 1,962,505 -0.43(-0.81%)
Apr 02, 2013 53.12 53.55 52.87 53.22 2,366,167 +0.49(+0.92%)
Apr 01, 2013 52.72 53.14 52.59 52.74 1,838,393 -0.28(-0.53%)
Mar 28, 2013 52.59 53.09 52.45 53.02 2,714,967 +0.30(+0.57%)
Mar 27, 2013 52.51 52.77 52.26 52.72 1,853,767 -0.11(-0.20%)
Mar 26, 2013 52.21 52.83 52.21 52.82 2,353,846 +0.70(+1.35%)
Mar 25, 2013 52.55 52.63 51.82 52.12 2,099,937 -0.12(-0.23%)
Mar 22, 2013 52.18 52.36 51.89 52.24 1,959,624 +0.29(+0.55%)
Mar 21, 2013 52.16 52.50 51.71 51.96 2,722,844 -0.57(-1.08%)
Mar 20, 2013 52.71 52.85 52.31 52.53 2,015,237 +0.09(+0.18%)
Mar 19, 2013 52.43 52.55 51.90 52.43 1,929,960 +0.07(+0.14%)
Mar 18, 2013 52.07 52.56 52.02 52.36 2,011,158 -0.21(-0.40%)
Mar 15, 2013 52.73 53.04 52.48 52.57 4,367,537 -0.44(-0.83%)
Mar 14, 2013 52.34 53.02 52.34 53.01 3,068,449 +0.68(+1.31%)
Mar 13, 2013 52.18 52.35 52.06 52.33 1,748,287 +0.17(+0.33%)
Mar 12, 2013 52.10 52.16 51.98 52.16 2,399,705 +0.08(+0.16%)
Mar 11, 2013 51.67 52.09 51.64 52.07 2,206,466 +0.42(+0.82%)
Mar 08, 2013 51.58 51.94 51.49 51.65 2,568,011 +0.01(+0.02%)
Mar 07, 2013 50.94 51.83 50.79 51.64 4,341,202 +0.85(+1.67%)
Mar 06, 2013 50.99 51.01 50.57 50.79 1,903,866 -0.29(-0.57%)
Mar 05, 2013 50.55 51.12 50.48 51.09 2,219,916 +0.67(+1.33%)
Mar 04, 2013 49.99 50.46 49.82 50.41 2,163,327 +0.15(+0.30%)
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.