Automatic Data Processing (NQ: ADP )

258.53 -5.86 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.32 45.57 45.19 45.35 2,252,340 -0.16(-0.36%)
Apr 27, 2012 45.28 45.65 45.26 45.51 1,741,137 +0.20(+0.43%)
Apr 26, 2012 45.00 45.41 44.75 45.31 2,001,657 +0.22(+0.49%)
Apr 25, 2012 44.84 45.16 44.67 45.09 2,286,164 +0.47(+1.06%)
Apr 24, 2012 44.61 44.85 44.50 44.62 1,754,234 +0.15(+0.35%)
Apr 23, 2012 44.49 44.68 44.15 44.47 2,060,274 -0.39(-0.87%)
Apr 20, 2012 44.81 45.00 44.59 44.86 2,564,716 +0.33(+0.73%)
Apr 19, 2012 44.48 45.00 44.33 44.53 2,617,817 -0.00(-0.01%)
Apr 18, 2012 44.92 45.01 44.52 44.54 2,748,010 -0.75(-1.67%)
Apr 17, 2012 44.84 45.38 44.75 45.29 2,258,575 +0.69(+1.55%)
Apr 16, 2012 44.54 44.78 44.42 44.60 2,012,308 +0.17(+0.39%)
Apr 13, 2012 44.77 44.79 44.43 44.43 1,956,619 -0.40(-0.89%)
Apr 12, 2012 44.56 44.85 44.43 44.83 1,679,734 +0.29(+0.66%)
Apr 11, 2012 44.21 44.58 44.00 44.53 3,043,736 +0.57(+1.30%)
Apr 10, 2012 44.44 44.45 43.85 43.96 3,269,547 -0.53(-1.19%)
Apr 09, 2012 44.67 44.81 44.43 44.49 2,384,589 -0.84(-1.85%)
Apr 05, 2012 45.17 45.37 45.04 45.33 1,602,261 +0.09(+0.20%)
Apr 04, 2012 45.46 45.46 45.10 45.24 2,474,693 -0.38(-0.82%)
Apr 03, 2012 45.79 45.79 45.26 45.62 3,803,670 +0.01(+0.02%)
Apr 02, 2012 44.92 45.81 44.67 45.61 3,553,918 +0.61(+1.36%)
Mar 30, 2012 45.06 45.40 44.98 45.00 3,657,027 +0.13(+0.29%)
Mar 29, 2012 45.01 45.15 44.59 44.87 2,330,761 -0.35(-0.78%)
Mar 28, 2012 45.41 45.45 45.03 45.22 2,098,902 -0.23(-0.50%)
Mar 27, 2012 45.35 45.53 45.21 45.45 2,052,238 +0.01(+0.02%)
Mar 26, 2012 45.19 45.49 45.14 45.44 2,523,821 +0.60(+1.35%)
Mar 23, 2012 44.92 45.08 44.64 44.83 2,070,234 -0.05(-0.11%)
Mar 22, 2012 44.83 45.01 44.70 44.88 2,152,403 -0.02(-0.05%)
Mar 21, 2012 44.81 45.05 44.76 44.91 1,613,937 +0.00(+0.00%)
Mar 20, 2012 44.76 45.08 44.74 44.91 2,206,496 -0.20(-0.43%)
Mar 19, 2012 44.85 45.35 44.71 45.10 2,127,372 +0.18(+0.40%)
Mar 16, 2012 45.05 45.25 44.76 44.92 4,330,967 -0.23(-0.51%)
Mar 15, 2012 45.00 45.17 44.70 45.15 2,047,830 +0.16(+0.34%)
Mar 14, 2012 44.80 45.17 44.60 45.00 2,589,942 +0.10(+0.22%)
Mar 13, 2012 44.91 45.04 44.51 44.90 3,437,282 +0.15(+0.35%)
Mar 12, 2012 44.77 44.92 44.70 44.74 1,687,081 -0.06(-0.13%)
Mar 09, 2012 44.25 44.91 44.25 44.80 2,486,231 +0.29(+0.64%)
Mar 08, 2012 44.44 44.61 44.23 44.52 2,034,680 +0.27(+0.61%)
Mar 07, 2012 43.89 44.41 43.73 44.25 3,529,894 +0.32(+0.72%)
Mar 06, 2012 44.08 44.46 43.88 43.93 2,759,793 -0.50(-1.12%)
Mar 05, 2012 44.34 44.52 44.16 44.43 2,919,813 +0.04(+0.09%)
Mar 02, 2012 44.74 44.74 44.23 44.39 2,205,078 -0.35(-0.78%)
Mar 01, 2012 44.52 44.88 44.39 44.74 3,025,967 +0.45(+1.01%)
Feb 29, 2012 44.44 44.65 44.23 44.29 2,779,556 -0.18(-0.40%)
Feb 28, 2012 44.31 44.50 44.03 44.47 2,437,583 +0.35(+0.79%)
Feb 27, 2012 43.78 44.33 43.46 44.12 2,523,714 +0.24(+0.54%)
Feb 24, 2012 43.99 43.99 43.72 43.88 2,156,716 +0.02(+0.04%)
Feb 23, 2012 43.81 44.10 43.81 43.86 2,275,234 -0.01(-0.02%)
Feb 22, 2012 43.83 44.23 43.83 43.87 2,693,744 -0.04(-0.09%)
Feb 21, 2012 44.30 44.34 43.75 43.91 2,912,500 -0.32(-0.72%)
Feb 17, 2012 44.02 44.41 43.96 44.23 3,578,516 +0.33(+0.76%)
Feb 16, 2012 43.99 44.17 43.90 43.90 3,102,940 +0.04(+0.09%)
Feb 15, 2012 44.11 44.30 43.77 43.86 2,885,985 -0.38(-0.85%)
Feb 14, 2012 44.21 44.39 43.94 44.23 2,560,861 +0.02(+0.04%)
Feb 13, 2012 44.29 44.56 44.01 44.21 2,518,905 +0.18(+0.41%)
Feb 10, 2012 44.31 44.40 43.96 44.03 3,845,672 -0.46(-1.03%)
Feb 09, 2012 44.74 44.76 44.37 44.49 3,236,112 -0.02(-0.04%)
Feb 08, 2012 44.67 44.78 44.43 44.51 2,669,205 -0.23(-0.51%)
Feb 07, 2012 44.80 44.84 44.55 44.74 3,652,577 -0.21(-0.46%)
Feb 06, 2012 44.96 45.11 44.77 44.94 2,761,234 -0.31(-0.69%)
Feb 03, 2012 45.17 45.40 45.04 45.26 3,561,927 +0.56(+1.26%)
Feb 02, 2012 44.92 45.05 44.70 44.70 3,536,495 -0.11(-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.