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 (%)
Jul 31, 2012 46.67 46.77 46.09 46.11 2,950,089 -0.64(-1.38%)
Jul 30, 2012 46.71 47.28 46.56 46.75 2,419,116 -0.21(-0.45%)
Jul 27, 2012 46.39 47.06 46.24 46.96 2,763,304 +0.88(+1.91%)
Jul 26, 2012 45.95 46.42 45.65 46.08 2,918,045 +0.91(+2.00%)
Jul 25, 2012 45.32 45.47 44.94 45.18 2,425,104 +0.13(+0.29%)
Jul 24, 2012 45.38 45.40 44.72 45.05 1,900,498 -0.22(-0.49%)
Jul 23, 2012 45.05 45.42 44.74 45.27 2,029,197 -0.47(-1.03%)
Jul 20, 2012 46.11 46.16 45.66 45.73 4,828,454 -0.33(-0.72%)
Jul 19, 2012 46.27 46.42 45.83 46.06 2,741,360 -0.29(-0.62%)
Jul 18, 2012 45.65 46.45 45.57 46.35 2,319,616 +0.66(+1.45%)
Jul 17, 2012 45.70 45.86 45.12 45.69 2,011,082 +0.29(+0.65%)
Jul 16, 2012 45.28 45.67 45.21 45.40 1,976,349 -0.13(-0.29%)
Jul 13, 2012 45.11 45.66 45.06 45.53 2,346,580 +0.38(+0.83%)
Jul 12, 2012 45.05 45.28 44.78 45.15 2,595,193 -0.06(-0.13%)
Jul 11, 2012 45.22 45.39 44.93 45.21 2,211,973 +0.02(+0.05%)
Jul 10, 2012 45.56 45.63 44.98 45.18 2,427,377 -0.08(-0.18%)
Jul 09, 2012 45.26 45.30 44.91 45.27 1,701,840 +0.07(+0.16%)
Jul 06, 2012 45.64 45.93 44.94 45.19 2,411,240 -0.85(-1.84%)
Jul 05, 2012 45.38 46.22 45.29 46.04 3,043,602 +0.38(+0.84%)
Jul 03, 2012 45.59 45.66 45.27 45.66 1,654,115 +0.20(+0.43%)
Jul 02, 2012 45.16 45.48 45.09 45.46 2,352,637 +0.08(+0.18%)
Jun 29, 2012 44.87 45.38 44.72 45.38 3,406,299 +1.21(+2.73%)
Jun 28, 2012 44.24 44.26 43.67 44.17 2,960,858 -0.24(-0.55%)
Jun 27, 2012 44.21 44.70 44.14 44.42 2,259,789 +0.45(+1.02%)
Jun 26, 2012 43.93 44.11 43.66 43.97 2,256,906 +0.01(+0.02%)
Jun 25, 2012 44.13 44.38 43.85 43.96 2,991,824 -0.64(-1.43%)
Jun 22, 2012 44.71 44.74 44.43 44.60 3,122,051 +0.13(+0.29%)
Jun 21, 2012 45.28 45.31 44.43 44.47 2,785,392 -0.63(-1.39%)
Jun 20, 2012 45.27 45.30 44.72 45.09 2,627,477 -0.13(-0.29%)
Jun 19, 2012 45.11 45.44 44.98 45.23 2,587,288 +0.30(+0.67%)
Jun 18, 2012 44.66 44.99 44.54 44.92 1,949,723 +0.05(+0.11%)
Jun 15, 2012 44.51 44.92 44.34 44.87 3,345,685 +0.51(+1.14%)
Jun 14, 2012 43.70 44.46 43.58 44.37 3,395,367 +0.86(+1.99%)
Jun 13, 2012 43.72 43.93 43.37 43.50 2,220,225 -0.28(-0.63%)
Jun 12, 2012 43.55 43.81 43.25 43.78 2,373,174 +0.42(+0.96%)
Jun 11, 2012 44.03 44.03 43.32 43.37 2,629,056 -0.40(-0.91%)
Jun 08, 2012 43.21 43.82 43.18 43.77 2,318,461 +0.43(+1.00%)
Jun 07, 2012 43.77 43.77 43.26 43.33 3,594,212 +0.05(+0.12%)
Jun 06, 2012 42.18 43.31 42.18 43.28 2,868,745 +1.04(+2.46%)
Jun 05, 2012 41.87 42.31 41.77 42.24 2,518,160 +0.21(+0.50%)
Jun 04, 2012 41.70 42.07 41.64 42.03 2,930,275 +0.51(+1.24%)
Jun 01, 2012 41.90 42.22 41.49 41.52 3,673,519 -1.00(-2.36%)
May 31, 2012 42.71 42.81 42.34 42.52 3,398,512 -0.29(-0.69%)
May 30, 2012 42.90 43.11 42.66 42.81 2,099,432 -0.31(-0.72%)
May 29, 2012 43.33 43.42 42.80 43.12 2,332,853 +0.17(+0.40%)
May 25, 2012 43.21 43.40 42.85 42.95 1,969,312 -0.38(-0.88%)
May 24, 2012 43.22 43.50 42.97 43.33 3,425,456 +0.25(+0.59%)
May 23, 2012 42.97 43.18 42.66 43.08 2,726,016 -0.10(-0.23%)
May 22, 2012 42.98 43.35 42.83 43.18 2,163,508 +0.21(+0.49%)
May 21, 2012 42.35 43.04 42.14 42.97 2,346,999 +0.58(+1.37%)
May 18, 2012 42.97 42.98 42.23 42.39 4,224,784 -0.43(-1.01%)
May 17, 2012 43.46 43.54 42.82 42.82 3,263,279 -0.66(-1.52%)
May 16, 2012 43.57 43.65 43.36 43.48 3,018,842 +0.18(+0.41%)
May 15, 2012 43.54 43.74 43.14 43.30 3,254,837 -0.24(-0.54%)
May 14, 2012 43.48 43.82 43.22 43.54 2,179,702 -0.24(-0.56%)
May 11, 2012 43.59 44.09 43.46 43.78 1,929,432 +0.13(+0.30%)
May 10, 2012 43.79 43.95 43.52 43.65 2,160,671 +0.21(+0.49%)
May 09, 2012 43.35 43.71 43.10 43.44 2,733,976 -0.33(-0.76%)
May 08, 2012 43.47 44.11 43.35 43.77 2,513,960 +0.11(+0.24%)
May 07, 2012 43.58 43.81 43.27 43.67 2,293,267 +0.00(+0.00%)
May 04, 2012 44.06 44.11 43.60 43.67 2,775,179 -0.74(-1.67%)
May 03, 2012 44.74 44.74 44.27 44.41 2,581,897 -0.19(-0.42%)
May 02, 2012 44.63 44.81 44.43 44.60 3,618,650 -0.42(-0.92%)
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.