Automatic Data Processing (NQ: ADP )

192.52 USD +3.08 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 61.58 61.70 61.36 61.36 1,941,943 -0.23(-0.37%)
Feb 27, 2013 60.86 61.83 60.66 61.59 1,659,768 +0.51(+0.83%)
Feb 26, 2013 61.12 61.37 60.72 61.08 1,954,782 +0.31(+0.51%)
Feb 25, 2013 61.48 61.74 60.76 60.77 2,578,118 -0.24(-0.39%)
Feb 22, 2013 60.71 61.02 60.34 61.01 1,570,009 +0.74(+1.23%)
Feb 21, 2013 61.16 61.16 60.07 60.27 2,305,166 -0.94(-1.54%)
Feb 20, 2013 61.43 61.76 61.13 61.21 2,000,710 -0.25(-0.41%)
Feb 19, 2013 61.22 61.49 61.09 61.46 1,661,840 +0.24(+0.39%)
Feb 15, 2013 61.26 61.26 60.75 61.22 2,192,741 +0.48(+0.79%)
Feb 14, 2013 60.25 60.78 60.03 60.74 1,704,835 +0.29(+0.48%)
Feb 13, 2013 60.56 60.79 60.05 60.45 1,806,080 +0.09(+0.15%)
Feb 12, 2013 60.24 60.57 60.00 60.36 1,342,315 +0.02(+0.03%)
Feb 11, 2013 60.79 60.98 60.28 60.34 1,366,376 -0.58(-0.96%)
Feb 08, 2013 60.71 61.00 60.51 60.92 1,813,162 +0.42(+0.70%)
Feb 07, 2013 60.63 60.74 59.83 60.50 2,097,846 -0.27(-0.44%)
Feb 06, 2013 60.97 61.20 60.19 60.77 1,957,186 +1.22(+2.05%)
Feb 04, 2013 60.50 60.75 59.48 59.55 2,815,425 -1.10(-1.81%)
Feb 01, 2013 59.88 60.72 59.78 60.65 2,512,004 +1.36(+2.29%)
Jan 31, 2013 59.33 59.77 59.26 59.29 2,600,253 -0.18(-0.30%)
Jan 30, 2013 60.16 60.25 59.34 59.47 1,911,910 -0.80(-1.33%)
Jan 29, 2013 59.52 60.34 59.33 60.27 2,338,151 +0.63(+1.06%)
Jan 28, 2013 60.00 60.00 59.62 59.64 1,385,632 -0.25(-0.42%)
Jan 25, 2013 59.98 60.00 59.53 59.89 1,451,941 +0.18(+0.30%)
Jan 24, 2013 59.79 59.97 59.44 59.71 1,814,225 +0.15(+0.25%)
Jan 23, 2013 59.97 59.97 59.41 59.56 1,772,693 -0.40(-0.67%)
Jan 22, 2013 59.65 59.97 59.27 59.96 2,175,473 +0.24(+0.40%)
Jan 18, 2013 59.18 59.73 59.08 59.72 2,515,632 +0.55(+0.93%)
Jan 17, 2013 59.16 59.35 58.91 59.17 1,215,028 +0.34(+0.58%)
Jan 16, 2013 59.28 59.36 58.79 58.83 1,660,860 -0.31(-0.52%)
Jan 15, 2013 59.30 59.31 58.95 59.14 1,846,864 -0.27(-0.45%)
Jan 14, 2013 59.42 59.55 59.17 59.41 1,770,466 -0.01(-0.02%)
Jan 11, 2013 59.93 60.00 59.19 59.42 1,335,924 +0.10(+0.17%)
Jan 10, 2013 59.48 59.49 58.97 59.32 1,818,680 +0.21(+0.36%)
Jan 09, 2013 59.40 59.42 58.87 59.11 1,940,626 -0.14(-0.24%)
Jan 08, 2013 58.79 59.32 58.60 59.25 1,689,444 +0.34(+0.58%)
Jan 07, 2013 58.82 59.09 58.43 58.91 1,503,773 -0.23(-0.38%)
Jan 04, 2013 58.82 59.29 58.56 59.14 1,855,365 +0.52(+0.88%)
Jan 03, 2013 58.61 58.83 57.75 58.62 2,251,483 +0.23(+0.39%)
Jan 02, 2013 57.90 58.39 56.93 58.39 2,824,866 +1.46(+2.56%)
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%)
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.