Automatic Data Processing (NQ: ADP )

197.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.43 70.16 68.59 68.72 3,119,904 -1.09(-1.56%)
May 30, 2013 70.01 70.20 69.81 69.81 0 +0.04(+0.06%)
May 29, 2013 70.00 70.20 69.50 69.77 1,488,803 -0.72(-1.02%)
May 28, 2013 70.50 71.06 70.22 70.49 1,838,212 +0.64(+0.92%)
May 24, 2013 69.67 69.85 69.29 69.85 0 -0.08(-0.11%)
May 23, 2013 69.91 70.21 69.72 69.93 1,938,190 -0.33(-0.47%)
May 22, 2013 71.09 71.18 70.02 70.26 0 -0.77(-1.08%)
May 21, 2013 71.03 71.43 70.81 71.03 0 -0.02(-0.03%)
May 20, 2013 72.00 72.00 70.82 71.05 0 -0.94(-1.31%)
May 17, 2013 71.46 72.00 71.00 71.99 0 +1.01(+1.42%)
May 16, 2013 71.52 71.91 70.88 70.98 1,924,837 -0.76(-1.06%)
May 15, 2013 70.85 71.75 70.75 71.74 0 +1.66(+2.37%)
May 13, 2013 69.78 70.17 69.74 70.08 0 +0.05(+0.07%)
May 10, 2013 70.12 70.27 69.58 70.03 0 +0.03(+0.04%)
May 09, 2013 68.89 70.25 68.80 70.00 3,063,607 +1.44(+2.10%)
May 08, 2013 68.64 68.80 68.41 68.56 0 -0.09(-0.13%)
May 07, 2013 68.82 69.09 68.53 68.65 0 -0.03(-0.05%)
May 06, 2013 69.16 69.16 68.53 68.68 0 -0.55(-0.79%)
May 03, 2013 68.52 69.28 67.39 69.23 0 +1.84(+2.73%)
May 02, 2013 66.83 67.74 66.60 67.39 0 +0.57(+0.85%)
May 01, 2013 67.39 67.39 66.70 66.82 0 -0.52(-0.77%)
Apr 30, 2013 66.99 67.35 66.87 67.34 0 +0.20(+0.30%)
Apr 29, 2013 66.55 67.25 66.40 67.14 949,416 +0.55(+0.83%)
Apr 26, 2013 66.76 66.77 66.57 66.59 862,137 -0.18(-0.27%)
Apr 25, 2013 66.93 66.98 66.49 66.77 1,526,278 +0.10(+0.15%)
Apr 24, 2013 66.70 66.95 66.44 66.67 0 +0.31(+0.47%)
Apr 23, 2013 65.94 66.39 65.41 66.36 1,268,414 +0.86(+1.31%)
Apr 22, 2013 65.21 65.68 64.71 65.50 1,382,805 +0.27(+0.41%)
Apr 19, 2013 64.37 65.43 64.37 65.23 2,144,702 +0.60(+0.93%)
Apr 18, 2013 65.83 65.87 64.38 64.63 1,454,589 -0.72(-1.10%)
Apr 17, 2013 64.82 65.42 63.98 65.35 2,980,239 -0.06(-0.09%)
Apr 16, 2013 64.71 65.47 64.52 65.41 1,539,315 +0.95(+1.47%)
Apr 15, 2013 65.80 65.90 64.44 64.46 1,821,943 -1.45(-2.20%)
Apr 12, 2013 66.13 66.13 65.51 65.91 1,511,889 -0.20(-0.30%)
Apr 11, 2013 65.64 66.21 65.47 66.11 1,196,455 +0.45(+0.69%)
Apr 10, 2013 64.44 65.70 64.29 65.66 1,392,708 +1.20(+1.86%)
Apr 09, 2013 64.35 64.72 63.84 64.46 1,504,992 +0.20(+0.31%)
Apr 08, 2013 63.69 64.26 63.54 64.26 1,087,044 +0.49(+0.77%)
Apr 05, 2013 64.10 64.11 63.30 63.77 1,689,621 -0.95(-1.47%)
Apr 04, 2013 64.85 65.06 64.32 64.72 1,206,445 -0.03(-0.05%)
Apr 03, 2013 65.26 65.49 64.56 64.75 1,600,043 -0.53(-0.81%)
Apr 02, 2013 65.15 65.68 64.85 65.28 1,929,151 +0.60(+0.92%)
Apr 01, 2013 64.66 65.18 64.50 64.68 1,498,854 -0.35(-0.53%)
Mar 28, 2013 64.50 65.12 64.33 65.03 2,213,530 +0.37(+0.57%)
Mar 27, 2013 64.40 64.73 64.10 64.66 1,511,388 -0.13(-0.20%)
Mar 26, 2013 64.04 64.80 64.04 64.79 1,919,106 +0.86(+1.35%)
Mar 25, 2013 64.45 64.55 63.56 63.93 1,712,092 -0.15(-0.23%)
Mar 22, 2013 64.00 64.22 63.65 64.08 1,597,694 +0.35(+0.55%)
Mar 21, 2013 63.98 64.39 63.43 63.73 2,219,952 -0.70(-1.08%)
Mar 20, 2013 64.65 64.82 64.16 64.43 1,643,036 +0.12(+0.18%)
Mar 19, 2013 64.31 64.46 63.66 64.31 1,573,509 +0.09(+0.14%)
Mar 18, 2013 63.87 64.47 63.80 64.22 1,639,710 -0.26(-0.40%)
Mar 15, 2013 64.67 65.05 64.37 64.48 3,560,880 -0.54(-0.83%)
Mar 14, 2013 64.20 65.03 64.20 65.02 2,501,726 +0.84(+1.31%)
Mar 13, 2013 64.00 64.21 63.85 64.18 1,425,390 +0.21(+0.33%)
Mar 12, 2013 63.90 63.98 63.75 63.97 1,956,495 +0.10(+0.16%)
Mar 11, 2013 63.38 63.89 63.34 63.87 1,798,946 +0.52(+0.82%)
Mar 08, 2013 63.26 63.71 63.16 63.35 2,093,716 +0.01(+0.02%)
Mar 07, 2013 62.48 63.57 62.30 63.34 3,539,409 +1.04(+1.67%)
Mar 06, 2013 62.54 62.56 62.03 62.30 1,552,234 -0.36(-0.57%)
Mar 05, 2013 62.00 62.70 61.92 62.66 1,809,912 +0.83(+1.33%)
Mar 04, 2013 61.32 61.89 61.10 61.83 1,763,774 +0.18(+0.30%)
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.