Automatic Data Processing (NQ: ADP )

192.90 USD -4.60 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 58.38 58.45 57.84 58.08 1,997,205 +0.15(+0.26%)
Aug 30, 2012 58.15 58.28 57.88 57.93 1,383,891 -0.45(-0.77%)
Aug 29, 2012 58.32 58.50 58.05 58.38 843,257 -0.13(-0.22%)
Aug 27, 2012 58.50 58.79 58.37 58.51 1,055,557 +0.09(+0.15%)
Aug 24, 2012 57.95 58.49 57.80 58.42 1,739,698 +0.45(+0.78%)
Aug 23, 2012 57.91 58.12 57.60 57.97 1,074,575 -0.11(-0.19%)
Aug 22, 2012 58.01 58.39 57.76 58.08 1,400,257 -0.09(-0.15%)
Aug 21, 2012 58.28 58.56 58.01 58.17 1,442,485 -0.19(-0.33%)
Aug 20, 2012 58.54 58.67 58.24 58.36 1,196,313 -0.15(-0.26%)
Aug 17, 2012 58.66 58.66 58.19 58.51 1,598,972 +0.08(+0.14%)
Aug 16, 2012 57.84 58.61 57.83 58.43 1,550,243 +0.59(+1.02%)
Aug 15, 2012 57.63 57.99 57.55 57.84 1,422,683 +0.06(+0.10%)
Aug 14, 2012 57.54 57.78 57.21 57.78 1,941,309 +0.61(+1.07%)
Aug 13, 2012 57.43 57.59 56.90 57.17 1,541,895 -0.44(-0.76%)
Aug 10, 2012 57.00 57.64 56.93 57.61 1,505,446 +0.46(+0.80%)
Aug 09, 2012 57.40 57.46 56.99 57.15 1,042,839 -0.32(-0.56%)
Aug 08, 2012 57.20 57.57 57.13 57.47 1,217,623 +0.25(+0.44%)
Aug 07, 2012 57.12 57.30 56.90 57.22 1,414,044 +0.43(+0.76%)
Aug 06, 2012 57.00 57.17 56.74 56.79 1,317,419 -0.14(-0.25%)
Aug 03, 2012 56.52 57.02 56.41 56.93 1,785,111 +1.18(+2.12%)
Aug 02, 2012 55.69 55.95 55.28 55.75 2,110,705 -0.10(-0.18%)
Aug 01, 2012 56.74 56.74 55.71 55.85 2,854,684 -0.70(-1.24%)
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%)
Jul 02, 2012 55.39 55.78 55.31 55.76 1,918,120 +0.10(+0.18%)
Jun 29, 2012 55.04 55.66 54.85 55.66 2,777,177 +1.48(+2.73%)
Jun 28, 2012 54.26 54.29 53.56 54.18 2,414,006 -0.30(-0.55%)
Jun 27, 2012 54.23 54.82 54.14 54.48 1,842,420 +0.55(+1.02%)
Jun 26, 2012 53.88 54.10 53.55 53.93 1,840,070 +0.01(+0.02%)
Jun 25, 2012 54.13 54.43 53.78 53.92 2,439,253 -0.78(-1.43%)
Jun 22, 2012 54.84 54.87 54.49 54.70 2,545,428 +0.16(+0.29%)
Jun 21, 2012 55.54 55.58 54.49 54.54 2,270,948 -0.77(-1.39%)
Jun 20, 2012 55.53 55.56 54.85 55.31 2,142,199 -0.16(-0.29%)
Jun 19, 2012 55.33 55.73 55.17 55.47 2,109,432 +0.37(+0.67%)
Jun 18, 2012 54.78 55.18 54.63 55.10 1,589,622 +0.06(+0.11%)
Jun 15, 2012 54.59 55.10 54.39 55.04 2,727,758 +0.62(+1.14%)
Jun 14, 2012 53.60 54.53 53.45 54.42 2,768,264 +1.06(+1.99%)
Jun 13, 2012 53.62 53.88 53.19 53.36 1,810,164 -0.34(-0.63%)
Jun 12, 2012 53.41 53.73 53.05 53.70 1,934,864 +0.51(+0.96%)
Jun 11, 2012 54.00 54.00 53.13 53.19 2,143,486 -0.49(-0.91%)
Jun 08, 2012 53.00 53.75 52.96 53.68 1,890,256 +0.53(+1.00%)
Jun 07, 2012 53.69 53.69 53.06 53.15 2,930,384 +0.07(+0.12%)
Jun 06, 2012 51.74 53.12 51.74 53.08 2,338,906 +1.27(+2.46%)
Jun 05, 2012 51.36 51.90 51.23 51.81 2,053,072 +0.26(+0.50%)
Jun 04, 2012 51.15 51.60 51.07 51.55 2,389,072 +0.63(+1.24%)
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.