Automatic Data Processing (NQ: ADP )

258.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 42.11 42.40 41.65 41.98 3,568,513 -0.23(-0.55%)
Jul 28, 2011 42.46 42.71 41.96 42.21 3,100,081 -0.49(-1.15%)
Jul 27, 2011 43.25 43.25 42.62 42.71 4,596,150 -0.65(-1.50%)
Jul 26, 2011 43.24 43.55 43.15 43.36 3,572,189 +0.18(+0.42%)
Jul 25, 2011 43.13 43.33 42.84 43.18 2,989,811 -0.22(-0.51%)
Jul 22, 2011 43.42 43.56 43.14 43.40 2,032,742 +0.06(+0.14%)
Jul 21, 2011 42.93 43.73 42.86 43.34 2,909,613 +0.56(+1.31%)
Jul 20, 2011 42.93 43.20 42.68 42.78 2,464,297 -0.46(-1.06%)
Jul 19, 2011 42.97 43.36 42.71 43.24 2,814,751 +0.56(+1.32%)
Jul 18, 2011 43.00 43.14 42.39 42.67 2,401,663 -0.63(-1.45%)
Jul 15, 2011 43.52 43.69 42.98 43.30 3,278,343 -0.15(-0.34%)
Jul 14, 2011 43.89 44.12 43.35 43.45 2,291,837 -0.33(-0.74%)
Jul 13, 2011 44.05 44.26 43.67 43.77 2,140,554 -0.10(-0.22%)
Jul 12, 2011 43.97 44.19 43.62 43.87 2,812,361 -0.05(-0.11%)
Jul 11, 2011 44.04 44.17 43.76 43.92 2,466,367 -0.51(-1.16%)
Jul 08, 2011 44.39 44.76 43.84 44.43 3,370,823 -0.42(-0.95%)
Jul 07, 2011 44.32 44.86 44.30 44.86 3,441,136 +0.83(+1.89%)
Jul 06, 2011 43.77 44.25 43.68 44.03 2,562,454 +0.27(+0.61%)
Jul 05, 2011 44.03 44.03 43.63 43.76 2,879,363 -0.18(-0.41%)
Jul 01, 2011 42.85 44.02 42.79 43.94 3,642,438 +0.99(+2.30%)
Jun 30, 2011 43.04 43.04 42.73 42.95 2,934,374 +0.12(+0.29%)
Jun 29, 2011 42.48 42.97 42.31 42.83 4,195,857 +0.36(+0.84%)
Jun 28, 2011 42.13 42.53 41.91 42.47 2,933,914 +0.38(+0.91%)
Jun 27, 2011 41.83 42.27 41.43 42.09 2,674,276 +0.33(+0.78%)
Jun 24, 2011 42.40 42.43 41.69 41.76 3,463,259 -0.57(-1.35%)
Jun 23, 2011 42.27 42.36 41.87 42.33 5,201,554 -0.37(-0.86%)
Jun 22, 2011 42.87 43.11 42.69 42.70 2,751,335 -0.27(-0.63%)
Jun 21, 2011 42.81 43.07 42.46 42.97 2,613,326 +0.24(+0.57%)
Jun 20, 2011 42.90 42.98 41.81 42.72 3,038,102 +0.60(+1.41%)
Jun 17, 2011 42.83 42.92 42.06 42.13 5,306,187 -0.11(-0.27%)
Jun 16, 2011 42.36 42.36 41.87 42.24 3,405,627 +0.12(+0.29%)
Jun 15, 2011 42.56 42.74 42.00 42.12 3,816,561 -0.83(-1.94%)
Jun 14, 2011 43.25 43.34 42.90 42.95 4,032,946 +0.02(+0.06%)
Jun 13, 2011 42.38 43.08 42.21 42.93 3,872,357 +0.58(+1.37%)
Jun 10, 2011 42.85 42.93 42.35 42.35 4,290,525 -0.64(-1.48%)
Jun 09, 2011 42.89 43.26 42.63 42.98 2,553,446 +0.20(+0.48%)
Jun 08, 2011 42.96 43.03 42.62 42.78 3,726,302 -0.42(-0.98%)
Jun 07, 2011 43.42 43.65 43.11 43.20 4,044,190 -0.13(-0.30%)
Jun 06, 2011 43.38 43.61 43.15 43.33 3,210,527 -0.11(-0.24%)
Jun 03, 2011 43.77 43.86 43.26 43.44 3,950,697 +0.03(+0.08%)
May 24, 2011 43.60 43.68 43.29 43.41 3,354,679 -0.15(-0.34%)
May 23, 2011 43.56 43.72 43.40 43.55 3,470,123 -0.61(-1.38%)
May 20, 2011 44.21 44.38 43.90 44.17 3,009,055 -0.07(-0.15%)
May 19, 2011 44.40 44.73 44.16 44.23 3,522,555 +0.01(+0.02%)
May 18, 2011 43.73 44.27 43.46 44.22 2,639,521 +0.46(+1.04%)
May 17, 2011 43.50 43.85 43.37 43.77 3,211,812 +0.08(+0.19%)
May 16, 2011 43.95 44.10 43.55 43.68 3,576,366 -0.35(-0.80%)
May 13, 2011 44.41 44.62 43.90 44.03 3,608,905 -0.46(-1.04%)
May 12, 2011 43.88 44.52 43.77 44.50 3,848,520 +0.64(+1.47%)
May 11, 2011 44.15 44.19 43.51 43.86 3,830,916 -0.30(-0.68%)
May 10, 2011 43.98 44.37 43.95 44.16 3,702,043 +0.20(+0.45%)
May 09, 2011 43.55 44.12 43.55 43.96 3,736,201 +0.27(+0.62%)
May 06, 2011 44.15 44.21 43.50 43.69 4,666,695 +0.04(+0.09%)
May 05, 2011 44.14 44.14 43.40 43.65 4,130,541 -0.63(-1.42%)
May 04, 2011 44.43 44.75 43.99 44.28 4,340,704 -0.08(-0.18%)
May 03, 2011 44.52 44.81 44.05 44.36 3,632,443 -0.24(-0.53%)
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.