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 (%)
Mar 31, 2011 51.14 51.50 51.09 51.31 2,487,274 +0.16(+0.31%)
Mar 30, 2011 50.71 51.20 50.53 51.15 2,480,685 +0.51(+1.01%)
Mar 29, 2011 50.26 50.74 50.00 50.64 1,531,993 +0.29(+0.58%)
Mar 28, 2011 50.35 50.71 50.21 50.35 1,665,868 -0.02(-0.04%)
Mar 25, 2011 50.50 50.90 50.35 50.37 1,676,231 +0.01(+0.02%)
Mar 24, 2011 50.24 50.47 49.61 50.36 1,942,003 +0.26(+0.52%)
Mar 23, 2011 50.13 50.18 49.43 50.10 2,160,129 +0.04(+0.08%)
Mar 22, 2011 49.82 50.26 49.70 50.06 2,343,584 +0.16(+0.32%)
Mar 21, 2011 49.99 50.31 49.52 49.90 2,766,393 +0.59(+1.20%)
Mar 18, 2011 49.27 49.58 49.12 49.31 4,134,086 +0.54(+1.11%)
Mar 17, 2011 49.13 49.13 48.58 48.77 2,391,736 +0.41(+0.85%)
Mar 16, 2011 48.90 49.20 48.12 48.36 3,764,806 -0.97(-1.97%)
Mar 15, 2011 49.06 49.99 49.00 49.33 2,612,353 -0.77(-1.54%)
Mar 14, 2011 50.16 50.25 49.81 50.10 2,415,415 -0.31(-0.61%)
Mar 11, 2011 50.15 50.67 49.87 50.41 2,157,490 +0.02(+0.04%)
Mar 10, 2011 50.36 50.75 50.07 50.39 3,150,205 -0.52(-1.02%)
Mar 09, 2011 50.40 51.01 50.07 50.91 3,096,701 +0.03(+0.06%)
Mar 08, 2011 50.20 51.00 49.88 50.88 3,139,797 +0.81(+1.62%)
Mar 07, 2011 50.48 50.68 49.78 50.07 3,346,647 -0.26(-0.52%)
Mar 04, 2011 50.38 50.55 49.99 50.33 2,283,016 -0.20(-0.40%)
Mar 03, 2011 50.13 50.70 50.05 50.53 2,740,540 +0.70(+1.40%)
Mar 02, 2011 49.26 50.00 49.15 49.83 2,549,413 +0.44(+0.89%)
Mar 01, 2011 50.02 50.10 49.20 49.39 2,999,151 -0.61(-1.22%)
Feb 28, 2011 49.73 50.03 49.47 50.00 2,625,334 +0.39(+0.79%)
Feb 25, 2011 49.18 49.74 48.99 49.61 1,670,516 +0.62(+1.27%)
Feb 24, 2011 49.01 49.24 48.49 48.99 2,023,890 +0.14(+0.29%)
Feb 23, 2011 49.07 49.20 48.65 48.85 2,534,843 -0.26(-0.53%)
Feb 22, 2011 49.27 49.75 48.94 49.11 2,363,488 -0.83(-1.66%)
Feb 18, 2011 49.79 49.95 49.52 49.94 2,773,732 +0.10(+0.20%)
Feb 17, 2011 49.42 49.91 49.22 49.84 1,394,145 +0.34(+0.69%)
Feb 16, 2011 49.68 49.74 49.16 49.50 1,951,962 -0.05(-0.10%)
Feb 15, 2011 49.54 49.68 49.30 49.55 1,571,542 -0.21(-0.42%)
Feb 14, 2011 49.63 49.85 49.35 49.76 1,801,605 +0.03(+0.06%)
Feb 11, 2011 49.37 49.75 49.13 49.73 1,838,320 +0.15(+0.30%)
Feb 10, 2011 49.20 49.59 48.64 49.58 2,184,028 +0.40(+0.81%)
Feb 09, 2011 49.25 49.36 48.99 49.18 1,592,600 -0.34(-0.69%)
Feb 08, 2011 49.43 49.57 49.10 49.52 1,647,958 +0.03(+0.06%)
Feb 07, 2011 49.33 49.57 49.08 49.49 2,354,823 +0.15(+0.30%)
Feb 04, 2011 49.07 49.40 48.72 49.34 1,977,105 +0.26(+0.53%)
Feb 03, 2011 48.67 49.10 48.37 49.08 1,701,508 +0.17(+0.35%)
Feb 02, 2011 48.66 49.07 48.46 48.91 2,217,039 +0.00(+0.00%)
Feb 01, 2011 48.07 49.03 48.07 48.91 2,102,782 +1.01(+2.11%)
Jan 31, 2011 48.09 48.14 47.53 47.90 2,647,171 +0.01(+0.02%)
Jan 28, 2011 48.79 49.12 47.76 47.89 2,864,469 -0.77(-1.58%)
Jan 27, 2011 47.71 48.77 47.67 48.66 3,358,933 +0.19(+0.39%)
Jan 26, 2011 49.64 49.70 48.43 48.47 4,479,008 -1.22(-2.46%)
Jan 25, 2011 49.26 49.70 49.03 49.69 2,194,142 +0.17(+0.34%)
Jan 24, 2011 49.02 49.73 49.02 49.52 3,677,798 +0.48(+0.98%)
Jan 21, 2011 49.20 49.25 48.80 49.04 2,178,428 -0.05(-0.10%)
Jan 20, 2011 48.74 49.23 48.65 49.09 2,646,856 +0.38(+0.78%)
Jan 19, 2011 48.97 48.97 48.60 48.71 1,919,423 -0.25(-0.52%)
Jan 18, 2011 48.47 49.13 48.46 48.96 2,534,877 +0.21(+0.44%)
Jan 14, 2011 48.53 48.94 48.42 48.75 1,752,699 +0.24(+0.49%)
Jan 13, 2011 48.82 48.95 48.18 48.51 2,140,866 -0.47(-0.96%)
Jan 12, 2011 48.66 49.01 48.34 48.98 2,295,537 +0.63(+1.31%)
Jan 11, 2011 48.19 48.67 48.04 48.35 2,810,821 +0.22(+0.46%)
Jan 10, 2011 47.63 48.28 47.49 48.13 3,022,232 +0.02(+0.04%)
Jan 07, 2011 47.75 48.20 47.62 48.11 3,300,784 +0.11(+0.23%)
Jan 06, 2011 47.54 48.01 47.45 48.00 3,301,522 +0.37(+0.78%)
Jan 05, 2011 46.87 47.63 46.81 47.63 3,791,547 +0.75(+1.60%)
Jan 04, 2011 46.96 47.14 46.78 46.88 2,861,933 -0.17(-0.36%)
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.