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 (%)
Aug 30, 2013 58.12 58.14 57.69 58.02 0 -0.11(-0.20%)
Aug 29, 2013 57.71 58.41 57.41 58.13 1,698,761 +0.29(+0.51%)
Aug 28, 2013 57.98 58.21 57.76 57.84 1,947,403 +0.00(+0.00%)
Aug 27, 2013 58.07 58.36 57.81 57.84 1,997,880 -0.89(-1.51%)
Aug 26, 2013 56.98 59.09 56.98 58.73 1,348,126 -0.20(-0.35%)
Aug 23, 2013 59.09 59.15 58.71 58.93 0 -0.13(-0.22%)
Aug 22, 2013 58.71 59.22 58.62 59.06 991,156 +0.50(+0.85%)
Aug 21, 2013 58.82 59.01 58.38 58.56 1,916,715 -0.42(-0.71%)
Aug 20, 2013 58.53 59.12 58.50 58.98 1,508,049 +0.36(+0.61%)
Aug 19, 2013 58.38 58.90 58.38 58.62 1,703,323 +0.01(+0.01%)
Aug 16, 2013 58.27 58.77 58.20 58.61 0 +0.23(+0.39%)
Aug 15, 2013 58.88 58.90 58.18 58.38 1,902,261 -0.87(-1.47%)
Aug 14, 2013 59.39 59.59 59.22 59.26 1,706,405 -0.25(-0.42%)
Aug 13, 2013 59.51 59.54 59.22 59.51 3,058,639 +0.15(+0.26%)
Aug 12, 2013 58.71 59.38 58.62 59.35 1,557,812 +0.28(+0.47%)
Aug 09, 2013 58.76 59.19 58.65 59.08 1,519,469 +0.10(+0.17%)
Aug 08, 2013 59.00 59.23 58.66 58.98 1,686,762 +0.29(+0.49%)
Aug 07, 2013 58.79 58.93 58.43 58.69 1,791,892 -0.20(-0.35%)
Aug 06, 2013 58.28 59.01 57.97 58.90 2,031,619 +0.52(+0.89%)
Aug 05, 2013 58.32 58.47 58.02 58.38 2,492,382 +0.02(+0.03%)
Aug 02, 2013 58.07 58.39 57.77 58.36 2,565,409 -0.22(-0.38%)
Aug 01, 2013 57.49 58.72 57.16 58.58 2,835,690 -0.20(-0.34%)
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%)
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.