Automatic Data Processing (NQ: ADP )

264.14 +7.08 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.37 48.73 48.31 48.34 3,189,296 -0.15(-0.30%)
Jan 30, 2013 49.05 49.12 48.38 48.49 2,345,020 -0.65(-1.33%)
Jan 29, 2013 48.53 49.20 48.37 49.14 2,867,819 +0.51(+1.06%)
Jan 28, 2013 48.92 48.92 48.61 48.62 1,699,523 -0.20(-0.42%)
Jan 25, 2013 48.90 48.92 48.54 48.83 1,780,853 +0.15(+0.30%)
Jan 24, 2013 48.75 48.89 48.46 48.68 2,225,206 +0.12(+0.25%)
Jan 23, 2013 48.89 48.89 48.44 48.56 2,174,266 -0.33(-0.67%)
Jan 22, 2013 48.63 48.89 48.32 48.89 2,668,289 +0.20(+0.40%)
Jan 18, 2013 48.25 48.70 48.17 48.69 3,085,505 +0.45(+0.93%)
Jan 17, 2013 48.23 48.39 48.03 48.24 1,490,271 +0.28(+0.58%)
Jan 16, 2013 48.33 48.40 47.94 47.96 2,037,099 -0.25(-0.52%)
Jan 15, 2013 48.35 48.36 48.06 48.22 2,265,239 -0.22(-0.45%)
Jan 14, 2013 48.45 48.55 48.24 48.44 2,171,535 -0.01(-0.02%)
Jan 11, 2013 48.86 48.92 48.25 48.45 1,638,554 +0.08(+0.17%)
Jan 10, 2013 48.49 48.50 48.08 48.36 2,230,671 +0.17(+0.36%)
Jan 09, 2013 48.43 48.45 48.00 48.19 2,380,241 -0.11(-0.24%)
Jan 08, 2013 47.93 48.36 47.78 48.31 2,072,158 +0.28(+0.58%)
Jan 07, 2013 47.96 48.18 47.64 48.03 1,844,427 -0.19(-0.38%)
Jan 04, 2013 47.96 48.34 47.74 48.22 2,275,666 +0.42(+0.88%)
Jan 03, 2013 47.79 47.96 47.08 47.79 2,761,518 +0.19(+0.39%)
Jan 02, 2013 47.21 47.61 46.42 47.61 3,464,791 +1.19(+2.56%)
Dec 31, 2012 45.65 46.45 45.65 46.42 2,534,594 +0.49(+1.07%)
Dec 28, 2012 46.02 46.48 45.89 45.93 1,861,252 -0.46(-0.98%)
Dec 27, 2012 46.56 46.64 45.87 46.38 2,156,122 -0.17(-0.37%)
Dec 26, 2012 46.86 47.02 46.37 46.55 1,214,657 -0.31(-0.66%)
Dec 24, 2012 46.81 47.01 46.62 46.86 1,012,804 -0.08(-0.17%)
Dec 21, 2012 46.86 47.47 46.66 46.95 5,346,589 -0.64(-1.35%)
Dec 20, 2012 47.49 47.60 47.07 47.59 2,126,724 +0.20(+0.43%)
Dec 19, 2012 47.62 47.75 47.25 47.39 3,231,650 -0.11(-0.24%)
Dec 18, 2012 47.32 47.68 46.81 47.50 2,945,259 +0.25(+0.53%)
Dec 17, 2012 46.73 47.38 46.52 47.25 2,432,860 +0.45(+0.96%)
Dec 14, 2012 46.79 47.02 46.75 46.80 1,668,912 -0.15(-0.31%)
Dec 13, 2012 46.84 47.20 46.71 46.95 2,128,426 +0.15(+0.31%)
Dec 12, 2012 47.27 47.49 46.70 46.80 1,680,896 -0.51(-1.09%)
Dec 11, 2012 46.93 47.60 46.81 47.31 2,574,047 +0.57(+1.22%)
Dec 10, 2012 46.65 47.21 46.61 46.74 2,328,779 +0.02(+0.03%)
Dec 07, 2012 46.94 47.21 46.42 46.73 1,886,202 -0.19(-0.40%)
Dec 06, 2012 46.65 47.08 46.64 46.91 1,833,222 +0.24(+0.52%)
Dec 05, 2012 46.20 46.81 46.11 46.67 1,775,460 +0.46(+1.01%)
Dec 04, 2012 46.06 46.28 45.88 46.20 1,743,861 -0.06(-0.13%)
Nov 30, 2012 45.98 46.36 45.93 46.26 3,183,678 +0.38(+0.83%)
Nov 29, 2012 45.80 45.96 45.54 45.89 2,117,920 +0.32(+0.70%)
Nov 28, 2012 45.00 45.58 44.88 45.57 1,778,536 +0.42(+0.92%)
Nov 27, 2012 45.30 45.49 45.12 45.15 1,479,701 -0.24(-0.52%)
Nov 26, 2012 45.56 45.65 45.19 45.39 1,533,129 -0.37(-0.80%)
Nov 23, 2012 45.35 45.77 45.25 45.76 933,192 +0.59(+1.30%)
Nov 21, 2012 44.85 45.20 44.82 45.17 1,533,295 +0.28(+0.62%)
Nov 20, 2012 45.01 45.09 44.56 44.89 1,938,027 -0.13(-0.29%)
Nov 19, 2012 45.11 45.21 44.59 45.02 2,645,402 +0.39(+0.88%)
Nov 16, 2012 44.50 44.67 44.04 44.63 3,384,563 +0.06(+0.13%)
Nov 15, 2012 44.70 45.00 44.43 44.57 3,188,464 -0.08(-0.17%)
Nov 14, 2012 45.39 45.45 44.54 44.65 2,749,510 -0.67(-1.48%)
Nov 13, 2012 44.87 45.70 44.87 45.32 1,977,632 +0.14(+0.31%)
Nov 12, 2012 45.06 45.44 45.00 45.18 1,852,711 +0.10(+0.22%)
Nov 09, 2012 44.97 45.49 44.74 45.09 2,437,823 -0.07(-0.14%)
Nov 08, 2012 45.74 46.05 45.14 45.15 2,412,797 -0.80(-1.74%)
Nov 07, 2012 46.25 46.40 45.56 45.95 3,157,813 -0.77(-1.66%)
Nov 06, 2012 46.05 47.03 45.98 46.73 2,499,847 +0.74(+1.61%)
Nov 05, 2012 46.59 46.59 45.53 45.98 4,763,291 -0.79(-1.69%)
Nov 02, 2012 48.67 48.71 46.77 46.77 3,563,751 -1.62(-3.35%)
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.