Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.10 45.35 44.97 45.13 2,263,254 -0.16(-0.36%)
Apr 27, 2012 45.06 45.43 45.04 45.29 1,749,573 +0.19(+0.43%)
Apr 26, 2012 44.79 45.19 44.54 45.10 2,011,356 +0.22(+0.49%)
Apr 25, 2012 44.63 44.94 44.46 44.88 2,297,242 +0.47(+1.06%)
Apr 24, 2012 44.39 44.63 44.28 44.41 1,762,734 +0.15(+0.35%)
Apr 23, 2012 44.28 44.46 43.94 44.25 2,070,258 -0.39(-0.87%)
Apr 20, 2012 44.59 44.78 44.37 44.64 2,577,143 +0.32(+0.73%)
Apr 19, 2012 44.26 44.78 44.12 44.32 2,630,502 -0.00(-0.01%)
Apr 18, 2012 44.71 44.80 44.31 44.32 2,761,325 -0.75(-1.67%)
Apr 17, 2012 44.63 45.16 44.54 45.07 2,269,519 +0.69(+1.55%)
Apr 16, 2012 44.33 44.56 44.20 44.38 2,022,059 +0.17(+0.39%)
Apr 13, 2012 44.55 44.58 44.21 44.21 1,966,100 -0.40(-0.89%)
Apr 12, 2012 44.34 44.63 44.21 44.61 1,687,873 +0.29(+0.66%)
Apr 11, 2012 44.00 44.37 43.79 44.32 3,058,484 +0.57(+1.30%)
Apr 10, 2012 44.23 44.24 43.64 43.75 3,285,389 -0.53(-1.19%)
Apr 09, 2012 44.46 44.59 44.22 44.28 2,396,144 -0.84(-1.85%)
Apr 05, 2012 44.95 45.15 44.82 45.11 1,610,025 +0.09(+0.20%)
Apr 04, 2012 45.24 45.24 44.89 45.02 2,486,684 -0.37(-0.82%)
Apr 03, 2012 45.57 45.57 45.04 45.40 3,822,100 +0.01(+0.02%)
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.