Automatic Data Processing (NQ: ADP )

196.39 USD -0.08 (-0.04%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 55.99 56.97 55.99 56.93 2,066,471 +0.60(+1.07%)
Dec 28, 2012 56.44 57.01 56.29 56.33 1,517,491 -0.56(-0.98%)
Dec 27, 2012 57.11 57.20 56.26 56.89 1,757,900 -0.21(-0.37%)
Dec 26, 2012 57.48 57.67 56.87 57.10 990,318 -0.38(-0.66%)
Dec 24, 2012 57.42 57.66 57.18 57.48 825,746 -0.10(-0.17%)
Dec 21, 2012 57.48 58.22 57.23 57.58 4,359,108 -0.79(-1.35%)
Dec 20, 2012 58.25 58.38 57.73 58.37 1,733,932 +0.25(+0.43%)
Dec 19, 2012 58.41 58.56 57.95 58.12 2,634,785 -0.14(-0.24%)
Dec 18, 2012 58.04 58.48 57.41 58.26 2,401,288 +0.31(+0.53%)
Dec 17, 2012 57.32 58.12 57.06 57.95 1,983,526 +0.55(+0.96%)
Dec 14, 2012 57.39 57.67 57.34 57.40 1,360,675 -0.18(-0.31%)
Dec 13, 2012 57.45 57.89 57.29 57.58 1,735,319 +0.18(+0.31%)
Dec 12, 2012 57.98 58.25 57.28 57.40 1,370,445 -0.63(-1.09%)
Dec 11, 2012 57.56 58.38 57.41 58.03 2,098,637 +0.70(+1.22%)
Dec 10, 2012 57.22 57.91 57.16 57.33 1,898,668 +0.02(+0.03%)
Dec 07, 2012 57.57 57.90 56.93 57.31 1,537,833 -0.23(-0.40%)
Dec 06, 2012 57.22 57.75 57.21 57.54 1,494,638 +0.30(+0.52%)
Dec 05, 2012 56.67 57.42 56.56 57.24 1,447,544 +0.57(+1.01%)
Dec 04, 2012 56.50 56.77 56.27 56.67 1,421,781 -0.08(-0.13%)
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%)
Nov 01, 2012 58.72 59.45 57.80 59.36 3,343,651 +1.57(+2.72%)
Oct 31, 2012 58.34 58.58 57.70 57.79 2,064,858 -0.40(-0.69%)
Oct 26, 2012 58.15 58.19 58.19 58.19 1,776,600 -0.04(-0.07%)
Oct 25, 2012 58.31 58.36 57.91 58.23 1,413,165 +0.37(+0.64%)
Oct 24, 2012 58.20 58.30 57.59 57.86 1,648,238 +0.17(+0.29%)
Oct 23, 2012 57.77 57.93 57.31 57.69 1,733,409 -0.73(-1.25%)
Oct 19, 2012 59.19 59.34 58.30 58.42 2,350,321 -0.69(-1.17%)
Oct 18, 2012 59.36 59.37 58.96 59.11 2,251,078 -0.22(-0.37%)
Oct 17, 2012 58.71 59.39 58.71 59.33 1,646,717 +0.10(+0.17%)
Oct 16, 2012 59.00 59.44 58.91 59.23 1,241,282 +0.32(+0.54%)
Oct 15, 2012 58.49 58.98 58.21 58.91 1,949,308 +0.59(+1.01%)
Oct 12, 2012 58.53 58.77 58.28 58.32 2,017,890 -0.04(-0.07%)
Oct 11, 2012 58.61 58.68 58.26 58.36 1,750,242 +0.16(+0.27%)
Oct 10, 2012 58.63 58.63 58.15 58.20 1,480,373 -0.28(-0.48%)
Oct 09, 2012 59.09 59.31 58.40 58.48 1,519,806 -0.74(-1.25%)
Oct 08, 2012 59.32 59.33 58.97 59.22 1,045,197 -0.31(-0.52%)
Oct 05, 2012 59.61 59.96 59.37 59.53 2,573,387 +0.63(+1.07%)
Oct 04, 2012 59.00 59.09 58.71 58.90 2,347,537 +0.03(+0.05%)
Oct 03, 2012 58.74 58.99 58.41 58.87 1,348,507 +0.38(+0.64%)
Oct 02, 2012 58.53 58.75 58.37 58.49 2,193,498 -0.01(-0.03%)
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.