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, 2011 52.12 53.11 51.95 52.33 4,657,520 -0.27(-0.51%)
Oct 28, 2011 52.54 52.86 52.25 52.60 2,657,018 -0.17(-0.32%)
Oct 27, 2011 51.95 52.90 51.78 52.77 4,827,014 +1.95(+3.84%)
Oct 26, 2011 52.62 52.62 49.65 50.82 5,291,335 -1.25(-2.40%)
Oct 25, 2011 52.47 52.79 51.93 52.07 4,884,125 -0.59(-1.12%)
Oct 24, 2011 52.25 52.94 52.23 52.66 2,144,458 +0.41(+0.78%)
Oct 21, 2011 51.58 52.27 51.45 52.25 2,890,431 +1.09(+2.13%)
Oct 20, 2011 51.37 51.68 50.64 51.16 3,289,038 +0.01(+0.02%)
Oct 19, 2011 51.57 51.97 51.09 51.15 3,205,437 -0.57(-1.10%)
Oct 18, 2011 51.00 51.93 50.60 51.72 3,594,563 +0.72(+1.41%)
Oct 17, 2011 51.35 51.58 50.88 51.00 2,320,721 -0.72(-1.39%)
Oct 14, 2011 51.50 51.78 51.15 51.72 2,163,096 +0.83(+1.63%)
Oct 13, 2011 50.90 51.07 50.58 50.89 3,093,493 -0.33(-0.64%)
Oct 12, 2011 50.68 51.46 50.54 51.22 3,058,897 +0.94(+1.87%)
Oct 11, 2011 49.85 50.55 49.65 50.28 2,511,805 +0.31(+0.62%)
Oct 10, 2011 49.57 50.00 49.27 49.97 2,721,187 +1.11(+2.27%)
Oct 07, 2011 49.19 49.49 48.57 48.86 3,192,669 +0.07(+0.14%)
Oct 06, 2011 48.20 48.80 47.60 48.79 2,687,596 +0.64(+1.33%)
Oct 05, 2011 47.46 48.27 46.75 48.15 4,287,731 +0.82(+1.73%)
Oct 04, 2011 45.96 47.42 45.85 47.33 4,824,280 +0.86(+1.85%)
Oct 03, 2011 46.69 47.89 46.46 46.47 5,655,228 -0.68(-1.44%)
Sep 30, 2011 47.59 47.83 47.12 47.15 3,818,541 -0.97(-2.02%)
Sep 29, 2011 48.36 48.72 47.34 48.12 3,513,860 +0.45(+0.94%)
Sep 28, 2011 48.15 48.46 47.63 47.67 3,842,767 -0.36(-0.75%)
Sep 27, 2011 48.65 48.91 47.92 48.03 4,540,110 +0.28(+0.59%)
Sep 26, 2011 47.36 47.79 46.66 47.75 4,121,187 +0.79(+1.68%)
Sep 23, 2011 47.23 47.42 46.65 46.96 4,802,080 -0.43(-0.91%)
Sep 22, 2011 47.86 48.58 46.83 47.39 7,613,824 -1.73(-3.52%)
Sep 21, 2011 50.70 50.72 49.12 49.12 3,729,438 -1.60(-3.15%)
Sep 20, 2011 50.93 51.40 50.54 50.72 2,410,910 +0.09(+0.18%)
Sep 19, 2011 50.09 50.87 49.90 50.63 2,613,794 -0.13(-0.26%)
Sep 16, 2011 50.88 51.20 50.22 50.76 5,499,732 +0.22(+0.44%)
Sep 15, 2011 49.94 50.55 49.37 50.54 3,003,566 +1.15(+2.32%)
Sep 14, 2011 48.97 49.95 48.22 49.40 3,674,057 +0.80(+1.64%)
Sep 13, 2011 48.48 48.71 47.95 48.60 3,043,231 +0.29(+0.60%)
Sep 12, 2011 47.19 48.37 47.00 48.31 3,548,199 +0.69(+1.45%)
Sep 09, 2011 48.19 48.38 47.18 47.62 4,023,704 -1.09(-2.24%)
Sep 08, 2011 48.92 49.24 48.54 48.71 2,763,760 -0.31(-0.63%)
Sep 07, 2011 48.24 49.02 47.99 49.02 2,476,898 +1.01(+2.10%)
Sep 06, 2011 47.35 48.10 47.08 48.01 3,375,115 -0.50(-1.03%)
Sep 02, 2011 49.00 49.10 48.37 48.51 2,882,441 -1.15(-2.32%)
Sep 01, 2011 50.23 50.59 49.58 49.66 2,902,625 -0.37(-0.74%)
Aug 31, 2011 50.18 50.65 49.72 50.03 3,806,653 +0.18(+0.36%)
Aug 30, 2011 49.27 50.10 49.02 49.85 2,850,123 +0.45(+0.91%)
Aug 29, 2011 49.11 49.41 49.04 49.40 7,715,074 +0.72(+1.48%)
Aug 26, 2011 48.12 48.82 47.08 48.68 4,770,329 +0.73(+1.52%)
Aug 25, 2011 49.00 49.00 47.87 47.95 5,727,490 -0.81(-1.66%)
Aug 24, 2011 48.08 48.81 47.83 48.76 3,437,523 +0.49(+1.03%)
Aug 23, 2011 45.17 48.31 45.17 48.26 3,427,909 +1.56(+3.35%)
Aug 22, 2011 47.34 47.49 46.56 46.70 3,477,727 +0.38(+0.82%)
Aug 19, 2011 45.87 47.06 45.80 46.32 6,198,403 -0.10(-0.22%)
Aug 18, 2011 46.41 46.94 45.83 46.42 6,389,499 -1.42(-2.97%)
Aug 17, 2011 48.09 48.45 47.46 47.84 3,064,657 -0.13(-0.27%)
Aug 16, 2011 47.19 48.15 47.11 47.97 3,930,868 +0.09(+0.19%)
Aug 15, 2011 47.35 47.89 47.00 47.88 3,260,083 +0.61(+1.29%)
Aug 12, 2011 47.05 47.72 46.56 47.27 4,312,687 +0.47(+1.00%)
Aug 11, 2011 45.18 47.33 45.04 46.80 6,109,962 +1.99(+4.44%)
Aug 10, 2011 46.07 46.28 44.72 44.81 8,944,058 -1.99(-4.25%)
Aug 09, 2011 46.78 46.96 45.03 46.80 10,674,333 +1.15(+2.52%)
Aug 08, 2011 47.38 48.13 45.64 45.65 8,582,100 -2.75(-5.68%)
Aug 05, 2011 48.27 48.96 46.96 48.40 7,131,899 +0.52(+1.09%)
Aug 04, 2011 49.13 49.34 47.88 47.88 4,651,991 -1.79(-3.60%)
Aug 03, 2011 49.62 49.85 49.13 49.67 3,741,852 +0.07(+0.14%)
Aug 02, 2011 50.26 50.67 49.56 49.60 4,238,847 -1.05(-2.07%)
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.