Automatic Data Processing (NQ: ADP )

180.42 USD +2.16 (+1.21%)
Official Closing Price Updated: 5:22 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.59 55.89 55.43 55.62 1,836,347 -0.20(-0.36%)
Apr 27, 2012 55.53 55.99 55.51 55.82 1,419,560 +0.24(+0.43%)
Apr 26, 2012 55.20 55.70 54.89 55.58 1,631,964 +0.27(+0.49%)
Apr 25, 2012 55.00 55.39 54.79 55.31 1,863,924 +0.58(+1.06%)
Apr 24, 2012 54.71 55.01 54.58 54.73 1,430,238 +0.19(+0.35%)
Apr 23, 2012 54.57 54.80 54.15 54.54 1,679,755 -0.48(-0.87%)
Apr 20, 2012 54.96 55.19 54.69 55.02 2,091,029 +0.40(+0.73%)
Apr 19, 2012 54.55 55.19 54.38 54.62 2,134,323 -0.01(-0.01%)
Apr 18, 2012 55.10 55.21 54.61 54.62 2,240,470 -0.92(-1.67%)
Apr 17, 2012 55.00 55.66 54.89 55.55 1,841,431 +0.85(+1.55%)
Apr 16, 2012 54.63 54.92 54.48 54.70 1,640,648 +0.21(+0.39%)
Apr 13, 2012 54.91 54.94 54.49 54.49 1,595,244 -0.49(-0.89%)
Apr 12, 2012 54.65 55.01 54.49 54.98 1,369,498 +0.36(+0.66%)
Apr 11, 2012 54.23 54.68 53.97 54.62 2,481,577 +0.70(+1.30%)
Apr 10, 2012 54.51 54.52 53.78 53.92 2,665,682 -0.65(-1.19%)
Apr 09, 2012 54.79 54.96 54.50 54.57 1,944,171 -1.03(-1.85%)
Apr 05, 2012 55.40 55.65 55.24 55.60 1,306,334 +0.11(+0.20%)
Apr 04, 2012 55.76 55.76 55.32 55.49 2,017,633 -0.46(-0.82%)
Apr 03, 2012 56.16 56.16 55.51 55.95 3,101,156 +0.01(+0.02%)
Apr 02, 2012 55.10 56.19 54.79 55.94 2,897,532 +0.75(+1.36%)
Mar 30, 2012 55.27 55.68 55.17 55.19 2,981,597 +0.16(+0.29%)
Mar 29, 2012 55.21 55.38 54.70 55.03 1,900,284 -0.43(-0.78%)
Mar 28, 2012 55.70 55.75 55.23 55.46 1,711,248 -0.28(-0.50%)
Mar 27, 2012 55.62 55.84 55.45 55.74 1,673,203 +0.01(+0.02%)
Mar 26, 2012 55.43 55.79 55.37 55.73 2,057,687 +0.74(+1.35%)
Mar 23, 2012 55.09 55.29 54.75 54.99 1,687,875 -0.06(-0.11%)
Mar 22, 2012 54.99 55.21 54.83 55.05 1,754,868 -0.03(-0.05%)
Mar 21, 2012 54.96 55.26 54.90 55.08 1,315,853 +0.00(+0.00%)
Mar 20, 2012 54.90 55.29 54.88 55.08 1,798,970 -0.24(-0.43%)
Mar 19, 2012 55.01 55.62 54.84 55.32 1,734,460 +0.22(+0.40%)
Mar 16, 2012 55.25 55.50 54.90 55.10 3,531,065 -0.28(-0.51%)
Mar 15, 2012 55.20 55.40 54.83 55.38 1,669,609 +0.19(+0.34%)
Mar 14, 2012 54.95 55.40 54.70 55.19 2,111,596 +0.12(+0.22%)
Mar 13, 2012 55.08 55.24 54.59 55.07 2,802,438 +0.19(+0.35%)
Mar 12, 2012 54.91 55.10 54.83 54.88 1,375,488 -0.07(-0.13%)
Mar 09, 2012 54.27 55.08 54.27 54.95 2,027,040 +0.35(+0.64%)
Mar 08, 2012 54.51 54.71 54.26 54.60 1,658,888 +0.33(+0.61%)
Mar 07, 2012 53.83 54.47 53.64 54.27 2,877,945 +0.39(+0.72%)
Mar 06, 2012 54.06 54.53 53.82 53.88 2,250,077 -0.61(-1.12%)
Mar 05, 2012 54.38 54.61 54.16 54.49 2,380,542 +0.05(+0.09%)
Mar 02, 2012 54.87 54.87 54.25 54.44 1,797,814 -0.43(-0.78%)
Mar 01, 2012 54.60 55.05 54.45 54.87 2,467,090 +0.55(+1.01%)
Feb 29, 2012 54.51 54.77 54.24 54.32 2,266,190 -0.22(-0.40%)
Feb 28, 2012 54.35 54.58 54.00 54.54 1,987,377 +0.43(+0.79%)
Feb 27, 2012 53.70 54.37 53.31 54.11 2,057,600 +0.29(+0.54%)
Feb 24, 2012 53.96 53.96 53.62 53.82 1,758,384 +0.02(+0.04%)
Feb 23, 2012 53.74 54.09 53.74 53.80 1,855,013 -0.01(-0.02%)
Feb 22, 2012 53.76 54.25 53.76 53.81 2,196,227 -0.05(-0.09%)
Feb 21, 2012 54.33 54.39 53.66 53.86 2,374,580 -0.39(-0.72%)
Feb 17, 2012 53.99 54.47 53.92 54.25 2,917,587 +0.41(+0.76%)
Feb 16, 2012 53.96 54.18 53.84 53.84 2,529,847 +0.05(+0.09%)
Feb 15, 2012 54.10 54.34 53.68 53.79 2,352,962 -0.46(-0.85%)
Feb 14, 2012 54.23 54.45 53.89 54.25 2,087,886 +0.02(+0.04%)
Feb 13, 2012 54.32 54.65 53.98 54.23 2,053,679 +0.22(+0.41%)
Feb 10, 2012 54.35 54.46 53.92 54.01 3,135,401 -0.56(-1.03%)
Feb 09, 2012 54.88 54.90 54.42 54.57 2,638,423 -0.02(-0.04%)
Feb 08, 2012 54.79 54.92 54.50 54.59 2,176,220 -0.28(-0.51%)
Feb 07, 2012 54.95 55.00 54.64 54.87 2,977,969 -0.26(-0.46%)
Feb 06, 2012 55.15 55.33 54.91 55.12 2,251,252 -0.38(-0.69%)
Feb 03, 2012 55.40 55.68 55.24 55.51 2,904,062 +0.69(+1.26%)
Feb 02, 2012 55.09 55.26 54.82 54.82 2,883,327 -0.13(-0.24%)
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.