Automatic Data Processing (NQ: ADP )

197.28 USD -4.44 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.