Automatic Data Processing (NQ: ADP )

198.80 USD -1.72 (-0.86%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 52.39 52.51 51.93 52.15 2,770,828 -0.36(-0.69%)
May 30, 2012 52.62 52.88 52.33 52.51 1,711,680 -0.38(-0.72%)
May 29, 2012 53.15 53.25 52.49 52.89 1,901,990 +0.21(+0.40%)
May 25, 2012 53.00 53.23 52.55 52.68 1,605,593 -0.47(-0.88%)
May 24, 2012 53.01 53.36 52.70 53.15 2,792,796 +0.31(+0.59%)
May 23, 2012 52.70 52.96 52.32 52.84 2,222,538 -0.12(-0.23%)
May 22, 2012 52.72 53.17 52.53 52.96 1,763,922 +0.26(+0.49%)
May 21, 2012 51.94 52.79 51.69 52.70 1,913,523 +0.71(+1.37%)
May 18, 2012 52.70 52.72 51.80 51.99 3,444,493 -0.53(-1.01%)
May 17, 2012 53.31 53.40 52.52 52.52 2,660,572 -0.81(-1.52%)
May 16, 2012 53.44 53.54 53.18 53.33 2,461,281 +0.22(+0.41%)
May 15, 2012 53.40 53.65 52.91 53.11 2,653,689 -0.29(-0.54%)
May 14, 2012 53.33 53.75 53.01 53.40 1,777,125 -0.30(-0.56%)
May 11, 2012 53.46 54.08 53.31 53.70 1,573,078 +0.16(+0.30%)
May 10, 2012 53.71 53.90 53.38 53.54 1,761,609 +0.26(+0.49%)
May 09, 2012 53.17 53.61 52.86 53.28 2,229,028 -0.41(-0.76%)
May 08, 2012 53.32 54.10 53.17 53.69 2,049,648 +0.13(+0.24%)
May 07, 2012 53.45 53.73 53.07 53.56 1,869,715 +0.00(+0.00%)
May 04, 2012 54.04 54.10 53.48 53.56 2,262,621 -0.91(-1.67%)
May 03, 2012 54.88 54.88 54.30 54.47 2,105,037 -0.23(-0.42%)
May 02, 2012 54.74 54.96 54.50 54.70 2,950,308 -0.51(-0.92%)
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.