Automatic Data Processing (NQ: ADP )

196.88 USD -1.93 (-0.97%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 57.24 57.37 56.53 56.55 2,405,226 -0.79(-1.38%)
Jul 30, 2012 57.29 57.99 57.11 57.34 1,972,321 -0.26(-0.45%)
Jul 27, 2012 56.90 57.72 56.72 57.60 2,252,939 +1.08(+1.91%)
Jul 26, 2012 56.36 56.93 55.99 56.52 2,379,101 +1.11(+2.00%)
Jul 25, 2012 55.59 55.77 55.12 55.41 1,977,203 +0.16(+0.29%)
Jul 24, 2012 55.66 55.68 54.85 55.25 1,549,488 -0.27(-0.49%)
Jul 23, 2012 55.26 55.71 54.87 55.52 1,654,417 -0.58(-1.03%)
Jul 20, 2012 56.55 56.62 56.00 56.10 3,936,669 -0.40(-0.72%)
Jul 19, 2012 56.75 56.94 56.21 56.50 2,235,048 -0.35(-0.62%)
Jul 18, 2012 55.99 56.97 55.89 56.85 1,891,198 +0.81(+1.45%)
Jul 17, 2012 56.05 56.25 55.34 56.04 1,639,648 +0.36(+0.65%)
Jul 16, 2012 55.54 56.01 55.45 55.68 1,611,330 -0.16(-0.29%)
Jul 13, 2012 55.33 56.00 55.27 55.84 1,913,182 +0.46(+0.83%)
Jul 12, 2012 55.25 55.54 54.93 55.38 2,115,877 -0.07(-0.13%)
Jul 11, 2012 55.46 55.67 55.11 55.45 1,803,436 +0.03(+0.05%)
Jul 10, 2012 55.88 55.97 55.17 55.42 1,979,056 -0.10(-0.18%)
Jul 09, 2012 55.51 55.56 55.08 55.52 1,387,521 +0.09(+0.16%)
Jul 06, 2012 55.98 56.33 55.12 55.43 1,965,899 -1.04(-1.84%)
Jul 05, 2012 55.66 56.69 55.55 56.47 2,481,468 +0.47(+0.84%)
Jul 03, 2012 55.92 56.00 55.53 56.00 1,348,611 +0.24(+0.43%)
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.