Automatic Data Processing (NQ: ADP )

174.08 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 58.34 58.58 57.70 57.79 2,064,858 -0.40(-0.69%)
Oct 26, 2012 58.15 58.19 58.19 58.19 1,776,600 -0.04(-0.07%)
Oct 25, 2012 58.31 58.36 57.91 58.23 1,413,165 +0.37(+0.64%)
Oct 24, 2012 58.20 58.30 57.59 57.86 1,648,238 +0.17(+0.29%)
Oct 23, 2012 57.77 57.93 57.31 57.69 1,733,409 -0.73(-1.25%)
Oct 19, 2012 59.19 59.34 58.30 58.42 2,350,321 -0.69(-1.17%)
Oct 18, 2012 59.36 59.37 58.96 59.11 2,251,078 -0.22(-0.37%)
Oct 17, 2012 58.71 59.39 58.71 59.33 1,646,717 +0.10(+0.17%)
Oct 16, 2012 59.00 59.44 58.91 59.23 1,241,282 +0.32(+0.54%)
Oct 15, 2012 58.49 58.98 58.21 58.91 1,949,308 +0.59(+1.01%)
Oct 12, 2012 58.53 58.77 58.28 58.32 2,017,890 -0.04(-0.07%)
Oct 11, 2012 58.61 58.68 58.26 58.36 1,750,242 +0.16(+0.27%)
Oct 10, 2012 58.63 58.63 58.15 58.20 1,480,373 -0.28(-0.48%)
Oct 09, 2012 59.09 59.31 58.40 58.48 1,519,806 -0.74(-1.25%)
Oct 08, 2012 59.32 59.33 58.97 59.22 1,045,197 -0.31(-0.52%)
Oct 05, 2012 59.61 59.96 59.37 59.53 2,573,387 +0.63(+1.07%)
Oct 04, 2012 59.00 59.09 58.71 58.90 2,347,537 +0.03(+0.05%)
Oct 03, 2012 58.74 58.99 58.41 58.87 1,348,507 +0.38(+0.64%)
Oct 02, 2012 58.53 58.75 58.37 58.49 2,193,498 -0.01(-0.03%)
Oct 01, 2012 58.54 58.94 58.35 58.51 2,013,651 -0.15(-0.26%)
Sep 28, 2012 58.38 58.82 58.03 58.66 1,876,071 +0.23(+0.39%)
Sep 27, 2012 58.16 58.68 58.06 58.43 1,618,183 +0.35(+0.60%)
Sep 26, 2012 58.45 58.63 57.97 58.08 2,550,178 -0.31(-0.53%)
Sep 25, 2012 57.86 58.61 57.85 58.39 2,595,040 -0.47(-0.80%)
Sep 24, 2012 58.60 59.05 58.39 58.86 1,308,754 +0.22(+0.38%)
Sep 21, 2012 58.89 59.18 58.63 58.64 3,014,380 +0.00(+0.00%)
Sep 20, 2012 58.28 58.67 58.19 58.64 2,136,620 +0.19(+0.33%)
Sep 19, 2012 58.61 58.72 58.43 58.45 2,024,734 -0.01(-0.03%)
Sep 18, 2012 58.31 58.52 58.19 58.47 2,992,280 +0.06(+0.09%)
Sep 17, 2012 58.32 58.57 58.19 58.41 1,579,580 -0.04(-0.07%)
Sep 14, 2012 57.80 58.47 57.79 58.45 2,851,387 +0.67(+1.16%)
Sep 13, 2012 57.04 58.08 57.04 57.78 3,212,608 +0.39(+0.68%)
Sep 12, 2012 58.02 58.12 57.34 57.39 2,933,262 -1.45(-2.46%)
Sep 11, 2012 58.89 59.15 58.74 58.84 1,856,100 -0.20(-0.34%)
Sep 10, 2012 59.12 59.48 58.99 59.04 1,139,812 -0.21(-0.35%)
Sep 07, 2012 59.43 59.50 59.02 59.25 2,002,666 -0.11(-0.19%)
Sep 06, 2012 58.55 59.40 58.55 59.36 1,880,609 +1.17(+2.01%)
Sep 05, 2012 58.12 58.34 57.89 58.19 1,167,130 +0.09(+0.15%)
Sep 04, 2012 57.86 58.23 57.42 58.10 1,778,286 +0.02(+0.03%)
Aug 31, 2012 58.38 58.45 57.84 58.08 1,997,205 +0.15(+0.26%)
Aug 30, 2012 58.15 58.28 57.88 57.93 1,383,891 -0.45(-0.77%)
Aug 29, 2012 58.32 58.50 58.05 58.38 843,257 -0.13(-0.22%)
Aug 27, 2012 58.50 58.79 58.37 58.51 1,055,557 +0.09(+0.15%)
Aug 24, 2012 57.95 58.49 57.80 58.42 1,739,698 +0.45(+0.78%)
Aug 23, 2012 57.91 58.12 57.60 57.97 1,074,575 -0.11(-0.19%)
Aug 22, 2012 58.01 58.39 57.76 58.08 1,400,257 -0.09(-0.15%)
Aug 21, 2012 58.28 58.56 58.01 58.17 1,442,485 -0.19(-0.33%)
Aug 20, 2012 58.54 58.67 58.24 58.36 1,196,313 -0.15(-0.26%)
Aug 17, 2012 58.66 58.66 58.19 58.51 1,598,972 +0.08(+0.14%)
Aug 16, 2012 57.84 58.61 57.83 58.43 1,550,243 +0.59(+1.02%)
Aug 15, 2012 57.63 57.99 57.55 57.84 1,422,683 +0.06(+0.10%)
Aug 14, 2012 57.54 57.78 57.21 57.78 1,941,309 +0.61(+1.07%)
Aug 13, 2012 57.43 57.59 56.90 57.17 1,541,895 -0.44(-0.76%)
Aug 10, 2012 57.00 57.64 56.93 57.61 1,505,446 +0.46(+0.80%)
Aug 09, 2012 57.40 57.46 56.99 57.15 1,042,839 -0.32(-0.56%)
Aug 08, 2012 57.20 57.57 57.13 57.47 1,217,623 +0.25(+0.44%)
Aug 07, 2012 57.12 57.30 56.90 57.22 1,414,044 +0.43(+0.76%)
Aug 06, 2012 57.00 57.17 56.74 56.79 1,317,419 -0.14(-0.25%)
Aug 03, 2012 56.52 57.02 56.41 56.93 1,785,111 +1.18(+2.12%)
Aug 02, 2012 55.69 55.95 55.28 55.75 2,110,705 -0.10(-0.18%)
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.