Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 59.21 59.34 58.73 58.78 2,680,541 -0.04(-0.07%)
Jul 30, 2013 59.26 59.26 58.71 58.82 0 +0.03(+0.06%)
Jul 29, 2013 58.83 59.10 58.58 58.78 0 -0.31(-0.52%)
Jul 26, 2013 58.74 59.11 58.47 59.09 0 +0.25(+0.43%)
Jul 25, 2013 58.85 59.03 58.42 58.84 0 -0.04(-0.07%)
Jul 24, 2013 59.48 59.48 58.74 58.88 0 -0.22(-0.37%)
Jul 23, 2013 59.66 59.79 59.09 59.10 1,889,789 -0.55(-0.92%)
Jul 22, 2013 59.53 59.70 59.35 59.65 0 +0.23(+0.38%)
Jul 19, 2013 59.63 59.66 58.91 59.42 0 +0.05(+0.08%)
Jul 18, 2013 59.25 59.56 59.16 59.37 0 +0.38(+0.64%)
Jul 17, 2013 59.25 59.40 58.91 58.99 1,981,255 +0.05(+0.08%)
Jul 16, 2013 59.14 59.22 58.76 58.95 0 -0.05(-0.08%)
Jul 15, 2013 59.72 59.78 58.88 59.00 0 -0.86(-1.43%)
Jul 12, 2013 58.69 59.88 58.65 59.85 0 +1.27(+2.17%)
Jul 11, 2013 58.88 59.18 58.50 58.58 0 +0.08(+0.14%)
Jul 10, 2013 57.77 58.60 57.76 58.50 2,071,906 +0.58(+1.00%)
Jul 09, 2013 57.89 58.16 57.80 57.92 0 +0.06(+0.10%)
Jul 08, 2013 57.79 58.11 57.70 57.86 0 +0.18(+0.31%)
Jul 05, 2013 57.59 58.03 57.07 57.68 0 +0.42(+0.73%)
Jul 03, 2013 56.82 57.55 56.71 57.27 0 +0.13(+0.23%)
Jul 02, 2013 56.90 57.47 56.42 57.14 0 +0.51(+0.91%)
Jul 01, 2013 56.12 57.01 56.05 56.62 0 +0.48(+0.86%)
Jun 28, 2013 56.18 56.56 55.85 56.14 3,818,305 -0.42(-0.74%)
Jun 27, 2013 56.81 57.01 56.41 56.56 0 +0.02(+0.03%)
Jun 26, 2013 56.66 56.87 56.38 56.54 0 +0.42(+0.74%)
Jun 25, 2013 56.39 56.39 55.57 56.13 0 +0.38(+0.67%)
Jun 24, 2013 55.78 56.20 55.53 55.75 2,222,751 -0.24(-0.44%)
Jun 21, 2013 56.00 56.24 55.43 56.00 3,921,570 +0.39(+0.70%)
Jun 20, 2013 55.80 55.98 55.51 55.60 0 -0.68(-1.22%)
Jun 19, 2013 56.32 57.06 56.19 56.29 0 -0.46(-0.80%)
Jun 18, 2013 55.99 56.81 55.94 56.75 1,570,154 +0.73(+1.31%)
Jun 17, 2013 55.90 56.33 55.76 56.01 0 +0.56(+1.01%)
Jun 14, 2013 55.48 55.88 55.32 55.45 0 -0.22(-0.40%)
Jun 13, 2013 54.89 55.84 54.76 55.67 1,897,785 +0.77(+1.41%)
Jun 12, 2013 55.64 55.72 54.84 54.89 1,772,776 -0.64(-1.15%)
Jun 11, 2013 55.71 56.00 55.42 55.53 1,956,242 -0.55(-0.97%)
Jun 10, 2013 56.22 56.34 55.91 56.08 0 -0.11(-0.19%)
Jun 07, 2013 55.86 56.30 55.59 56.18 0 +0.79(+1.43%)
Jun 06, 2013 55.18 55.47 54.85 55.39 2,739,497 +0.07(+0.12%)
Jun 05, 2013 55.95 56.17 55.27 55.33 0 -0.90(-1.61%)
Jun 04, 2013 56.62 56.97 55.95 56.23 0 -0.47(-0.83%)
Jun 03, 2013 55.98 56.75 55.98 56.70 2,651,509 +0.68(+1.21%)
May 31, 2013 56.61 57.20 55.92 56.03 3,826,665 -0.89(-1.56%)
May 30, 2013 57.08 57.23 56.92 56.92 0 +0.03(+0.06%)
May 29, 2013 57.07 57.23 56.66 56.88 1,826,066 -0.59(-1.02%)
May 28, 2013 57.48 57.93 57.25 57.47 2,254,627 +0.52(+0.92%)
May 24, 2013 56.80 56.95 56.49 56.95 0 -0.07(-0.11%)
May 23, 2013 57.00 57.24 56.84 57.01 2,377,254 -0.27(-0.47%)
May 22, 2013 57.96 58.03 57.09 57.28 0 -0.63(-1.08%)
May 21, 2013 57.91 58.24 57.73 57.91 0 -0.02(-0.03%)
May 20, 2013 58.70 58.70 57.74 57.93 0 -0.77(-1.31%)
May 17, 2013 58.26 58.70 57.89 58.69 0 +0.82(+1.42%)
May 16, 2013 58.31 58.63 57.79 57.87 2,360,876 -0.62(-1.06%)
May 15, 2013 57.76 58.50 57.68 58.49 0 +1.35(+2.37%)
May 13, 2013 56.89 57.21 56.86 57.14 0 +0.04(+0.07%)
May 10, 2013 57.17 57.29 56.73 57.10 0 +0.02(+0.04%)
May 09, 2013 56.17 57.28 56.09 57.07 3,757,615 +1.17(+2.10%)
May 08, 2013 55.96 56.09 55.78 55.90 0 -0.07(-0.13%)
May 07, 2013 56.11 56.33 55.87 55.97 0 -0.03(-0.05%)
May 06, 2013 56.39 56.39 55.87 56.00 0 -0.44(-0.79%)
May 03, 2013 55.86 56.48 54.94 56.44 0 +1.50(+2.73%)
May 02, 2013 54.49 55.23 54.30 54.94 0 +0.46(+0.85%)
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.