Automatic Data Processing (NQ: ADP )

217.75 USD +3.04 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 56.40 56.86 56.34 56.74 2,595,673 +0.47(+0.83%)
Nov 29, 2012 56.18 56.37 55.86 56.28 1,726,754 +0.39(+0.70%)
Nov 28, 2012 55.19 55.91 55.05 55.89 1,450,052 +0.51(+0.92%)
Nov 27, 2012 55.56 55.79 55.34 55.38 1,206,410 -0.29(-0.52%)
Nov 26, 2012 55.88 55.99 55.43 55.67 1,249,970 -0.45(-0.80%)
Nov 23, 2012 55.62 56.14 55.50 56.12 760,838 +0.72(+1.30%)
Nov 21, 2012 55.01 55.44 54.97 55.40 1,250,105 +0.34(+0.62%)
Nov 20, 2012 55.21 55.31 54.65 55.06 1,580,086 -0.16(-0.29%)
Nov 19, 2012 55.33 55.45 54.69 55.22 2,156,813 +0.48(+0.88%)
Nov 16, 2012 54.58 54.79 54.02 54.74 2,759,456 +0.07(+0.13%)
Nov 15, 2012 54.83 55.19 54.49 54.67 2,599,575 -0.10(-0.17%)
Nov 14, 2012 55.67 55.75 54.63 54.76 2,241,693 -0.83(-1.48%)
Nov 13, 2012 55.04 56.05 55.03 55.59 1,612,376 +0.17(+0.31%)
Nov 12, 2012 55.27 55.73 55.20 55.42 1,510,527 +0.12(+0.22%)
Nov 09, 2012 55.16 55.80 54.88 55.30 1,987,573 -0.08(-0.14%)
Nov 08, 2012 56.10 56.48 55.37 55.38 1,967,169 -0.98(-1.74%)
Nov 07, 2012 56.73 56.91 55.88 56.36 2,574,585 -0.95(-1.66%)
Nov 06, 2012 56.48 57.69 56.40 57.31 2,038,141 +0.91(+1.61%)
Nov 05, 2012 57.14 57.15 55.84 56.40 3,883,541 -0.97(-1.69%)
Nov 02, 2012 59.70 59.75 57.36 57.37 2,905,549 -1.99(-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.