Automatic Data Processing (NQ: ADP )

198.81 USD +0.14 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 47.59 47.83 47.12 47.15 3,818,541 -0.97(-2.02%)
Sep 29, 2011 48.36 48.72 47.34 48.12 3,513,860 +0.45(+0.94%)
Sep 28, 2011 48.15 48.46 47.63 47.67 3,842,767 -0.36(-0.75%)
Sep 27, 2011 48.65 48.91 47.92 48.03 4,540,110 +0.28(+0.59%)
Sep 26, 2011 47.36 47.79 46.66 47.75 4,121,187 +0.79(+1.68%)
Sep 23, 2011 47.23 47.42 46.65 46.96 4,802,080 -0.43(-0.91%)
Sep 22, 2011 47.86 48.58 46.83 47.39 7,613,824 -1.73(-3.52%)
Sep 21, 2011 50.70 50.72 49.12 49.12 3,729,438 -1.60(-3.15%)
Sep 20, 2011 50.93 51.40 50.54 50.72 2,410,910 +0.09(+0.18%)
Sep 19, 2011 50.09 50.87 49.90 50.63 2,613,794 -0.13(-0.26%)
Sep 16, 2011 50.88 51.20 50.22 50.76 5,499,732 +0.22(+0.44%)
Sep 15, 2011 49.94 50.55 49.37 50.54 3,003,566 +1.15(+2.32%)
Sep 14, 2011 48.97 49.95 48.22 49.40 3,674,057 +0.80(+1.64%)
Sep 13, 2011 48.48 48.71 47.95 48.60 3,043,231 +0.29(+0.60%)
Sep 12, 2011 47.19 48.37 47.00 48.31 3,548,199 +0.69(+1.45%)
Sep 09, 2011 48.19 48.38 47.18 47.62 4,023,704 -1.09(-2.24%)
Sep 08, 2011 48.92 49.24 48.54 48.71 2,763,760 -0.31(-0.63%)
Sep 07, 2011 48.24 49.02 47.99 49.02 2,476,898 +1.01(+2.10%)
Sep 06, 2011 47.35 48.10 47.08 48.01 3,375,115 -0.50(-1.03%)
Sep 02, 2011 49.00 49.10 48.37 48.51 2,882,441 -1.15(-2.32%)
Sep 01, 2011 50.23 50.59 49.58 49.66 2,902,625 -0.37(-0.74%)
Aug 31, 2011 50.18 50.65 49.72 50.03 3,806,653 +0.18(+0.36%)
Aug 30, 2011 49.27 50.10 49.02 49.85 2,850,123 +0.45(+0.91%)
Aug 29, 2011 49.11 49.41 49.04 49.40 7,715,074 +0.72(+1.48%)
Aug 26, 2011 48.12 48.82 47.08 48.68 4,770,329 +0.73(+1.52%)
Aug 25, 2011 49.00 49.00 47.87 47.95 5,727,490 -0.81(-1.66%)
Aug 24, 2011 48.08 48.81 47.83 48.76 3,437,523 +0.49(+1.03%)
Aug 23, 2011 45.17 48.31 45.17 48.26 3,427,909 +1.56(+3.35%)
Aug 22, 2011 47.34 47.49 46.56 46.70 3,477,727 +0.38(+0.82%)
Aug 19, 2011 45.87 47.06 45.80 46.32 6,198,403 -0.10(-0.22%)
Aug 18, 2011 46.41 46.94 45.83 46.42 6,389,499 -1.42(-2.97%)
Aug 17, 2011 48.09 48.45 47.46 47.84 3,064,657 -0.13(-0.27%)
Aug 16, 2011 47.19 48.15 47.11 47.97 3,930,868 +0.09(+0.19%)
Aug 15, 2011 47.35 47.89 47.00 47.88 3,260,083 +0.61(+1.29%)
Aug 12, 2011 47.05 47.72 46.56 47.27 4,312,687 +0.47(+1.00%)
Aug 11, 2011 45.18 47.33 45.04 46.80 6,109,962 +1.99(+4.44%)
Aug 10, 2011 46.07 46.28 44.72 44.81 8,944,058 -1.99(-4.25%)
Aug 09, 2011 46.78 46.96 45.03 46.80 10,674,333 +1.15(+2.52%)
Aug 08, 2011 47.38 48.13 45.64 45.65 8,582,100 -2.75(-5.68%)
Aug 05, 2011 48.27 48.96 46.96 48.40 7,131,899 +0.52(+1.09%)
Aug 04, 2011 49.13 49.34 47.88 47.88 4,651,991 -1.79(-3.60%)
Aug 03, 2011 49.62 49.85 49.13 49.67 3,741,852 +0.07(+0.14%)
Aug 02, 2011 50.26 50.67 49.56 49.60 4,238,847 -1.05(-2.07%)
Aug 01, 2011 51.76 51.94 50.20 50.65 3,429,354 -0.84(-1.63%)
Jul 29, 2011 51.65 52.00 51.08 51.49 2,909,431 -0.29(-0.55%)
Jul 28, 2011 52.08 52.38 51.46 51.78 2,527,516 -0.60(-1.16%)
Jul 27, 2011 53.05 53.05 52.28 52.38 3,747,270 -0.80(-1.50%)
Jul 26, 2011 53.03 53.42 52.93 53.18 2,912,428 +0.22(+0.42%)
Jul 25, 2011 52.90 53.15 52.54 52.96 2,437,612 -0.27(-0.51%)
Jul 22, 2011 53.26 53.43 52.91 53.23 1,657,308 +0.08(+0.14%)
Jul 21, 2011 52.66 53.64 52.57 53.15 2,372,226 +0.68(+1.31%)
Jul 20, 2011 52.66 52.99 52.35 52.47 2,009,157 -0.56(-1.06%)
Jul 19, 2011 52.71 53.18 52.39 53.03 2,294,884 +0.69(+1.32%)
Jul 18, 2011 52.74 52.91 51.99 52.34 1,958,091 -0.77(-1.45%)
Jul 15, 2011 53.38 53.59 52.72 53.11 2,672,854 -0.18(-0.34%)
Jul 14, 2011 53.83 54.12 53.17 53.29 1,868,549 -0.40(-0.75%)
Jul 13, 2011 54.03 54.29 53.56 53.69 1,745,207 -0.12(-0.22%)
Jul 12, 2011 53.93 54.20 53.50 53.81 2,292,936 -0.06(-0.11%)
Jul 11, 2011 54.02 54.17 53.67 53.87 2,010,845 -0.63(-1.16%)
Jul 08, 2011 54.45 54.90 53.77 54.50 2,748,253 -0.52(-0.95%)
Jul 07, 2011 54.36 55.02 54.33 55.02 2,805,580 +1.02(+1.89%)
Jul 06, 2011 53.69 54.28 53.57 54.00 2,089,185 +0.33(+0.61%)
Jul 05, 2011 54.00 54.00 53.51 53.67 2,347,563 -0.22(-0.41%)
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.