Automatic Data Processing (NQ: ADP )

195.76 USD +0.93 (+0.48%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.48 53.58 53.10 53.24 2,735,091 -0.18(-0.34%)
May 23, 2011 53.43 53.62 53.23 53.42 2,829,213 -0.75(-1.38%)
May 20, 2011 54.22 54.43 53.84 54.17 2,453,302 -0.08(-0.15%)
May 19, 2011 54.46 54.86 54.16 54.25 2,871,961 +0.01(+0.02%)
May 18, 2011 53.64 54.30 53.30 54.24 2,152,018 +0.56(+1.04%)
May 17, 2011 53.36 53.78 53.19 53.68 2,618,611 +0.10(+0.19%)
May 16, 2011 53.91 54.09 53.42 53.58 2,915,834 -0.43(-0.80%)
May 13, 2011 54.47 54.73 53.85 54.01 2,942,363 -0.57(-1.04%)
May 12, 2011 53.82 54.61 53.68 54.58 3,137,723 +0.79(+1.47%)
May 11, 2011 54.15 54.20 53.37 53.79 3,123,370 -0.37(-0.68%)
May 10, 2011 53.94 54.42 53.90 54.16 3,018,299 +0.24(+0.45%)
May 09, 2011 53.42 54.12 53.42 53.92 3,046,148 +0.33(+0.62%)
May 06, 2011 54.15 54.23 53.36 53.59 3,804,786 +0.05(+0.09%)
May 05, 2011 54.14 54.14 53.23 53.54 3,367,656 -0.77(-1.42%)
May 04, 2011 54.49 54.89 53.96 54.31 3,539,003 -0.10(-0.18%)
May 03, 2011 54.60 54.96 54.03 54.41 2,961,554 -0.29(-0.53%)
May 02, 2011 54.72 54.89 54.32 54.70 2,740,969 +0.34(+0.63%)
Apr 29, 2011 54.11 54.46 54.08 54.36 3,683,724 +0.15(+0.28%)
Apr 28, 2011 54.18 54.27 53.83 54.21 1,956,082 -0.07(-0.13%)
Apr 27, 2011 53.65 54.33 53.60 54.28 1,754,164 +0.46(+0.85%)
Apr 26, 2011 53.25 53.96 53.25 53.82 1,868,677 +0.65(+1.22%)
Apr 25, 2011 52.95 53.29 52.77 53.17 1,800,598 +0.17(+0.32%)
Apr 21, 2011 52.83 53.00 52.54 53.00 1,530,067 +0.24(+0.45%)
Apr 20, 2011 52.30 52.87 52.27 52.76 2,033,756 +0.89(+1.72%)
Apr 19, 2011 51.89 51.95 51.60 51.87 2,355,621 +0.15(+0.29%)
Apr 18, 2011 51.42 51.88 51.42 51.72 1,774,049 -0.40(-0.77%)
Apr 15, 2011 52.05 52.35 51.67 52.12 2,605,278 +0.08(+0.15%)
Apr 14, 2011 51.86 52.28 51.38 52.04 1,934,217 -0.02(-0.04%)
Apr 13, 2011 52.02 52.22 51.55 52.06 2,550,574 +0.02(+0.04%)
Apr 12, 2011 52.25 52.33 51.87 52.04 1,674,927 -0.38(-0.72%)
Apr 11, 2011 52.70 52.83 52.37 52.42 1,931,615 -0.03(-0.06%)
Apr 08, 2011 53.00 53.00 52.18 52.45 1,650,633 -0.48(-0.91%)
Apr 07, 2011 52.64 52.99 52.39 52.93 2,406,729 +0.16(+0.30%)
Apr 06, 2011 52.13 52.97 51.85 52.77 3,021,454 +0.98(+1.89%)
Apr 05, 2011 51.90 52.20 51.75 51.79 1,577,001 -0.22(-0.42%)
Apr 04, 2011 51.89 52.01 51.58 52.01 1,958,071 +0.33(+0.64%)
Apr 01, 2011 51.37 51.94 51.36 51.68 2,326,796 +0.37(+0.72%)
Mar 31, 2011 51.14 51.50 51.09 51.31 2,487,274 +0.16(+0.31%)
Mar 30, 2011 50.71 51.20 50.53 51.15 2,480,685 +0.51(+1.01%)
Mar 29, 2011 50.26 50.74 50.00 50.64 1,531,993 +0.29(+0.58%)
Mar 28, 2011 50.35 50.71 50.21 50.35 1,665,868 -0.02(-0.04%)
Mar 25, 2011 50.50 50.90 50.35 50.37 1,676,231 +0.01(+0.02%)
Mar 24, 2011 50.24 50.47 49.61 50.36 1,942,003 +0.26(+0.52%)
Mar 23, 2011 50.13 50.18 49.43 50.10 2,160,129 +0.04(+0.08%)
Mar 22, 2011 49.82 50.26 49.70 50.06 2,343,584 +0.16(+0.32%)
Mar 21, 2011 49.99 50.31 49.52 49.90 2,766,393 +0.59(+1.20%)
Mar 18, 2011 49.27 49.58 49.12 49.31 4,134,086 +0.54(+1.11%)
Mar 17, 2011 49.13 49.13 48.58 48.77 2,391,736 +0.41(+0.85%)
Mar 16, 2011 48.90 49.20 48.12 48.36 3,764,806 -0.97(-1.97%)
Mar 15, 2011 49.06 49.99 49.00 49.33 2,612,353 -0.77(-1.54%)
Mar 14, 2011 50.16 50.25 49.81 50.10 2,415,415 -0.31(-0.61%)
Mar 11, 2011 50.15 50.67 49.87 50.41 2,157,490 +0.02(+0.04%)
Mar 10, 2011 50.36 50.75 50.07 50.39 3,150,205 -0.52(-1.02%)
Mar 09, 2011 50.40 51.01 50.07 50.91 3,096,701 +0.03(+0.06%)
Mar 08, 2011 50.20 51.00 49.88 50.88 3,139,797 +0.81(+1.62%)
Mar 07, 2011 50.48 50.68 49.78 50.07 3,346,647 -0.26(-0.52%)
Mar 04, 2011 50.38 50.55 49.99 50.33 2,283,016 -0.20(-0.40%)
Mar 03, 2011 50.13 50.70 50.05 50.53 2,740,540 +0.70(+1.40%)
Mar 02, 2011 49.26 50.00 49.15 49.83 2,549,413 +0.44(+0.89%)
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.