Automatic Data Processing (NQ: ADP )

229.62 USD -4.75 (-2.03%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 55.99 56.97 55.99 56.93 2,066,471 +0.60(+1.07%)
Dec 28, 2012 56.44 57.01 56.29 56.33 1,517,491 -0.56(-0.98%)
Dec 27, 2012 57.11 57.20 56.26 56.89 1,757,900 -0.21(-0.37%)
Dec 26, 2012 57.48 57.67 56.87 57.10 990,318 -0.38(-0.66%)
Dec 24, 2012 57.42 57.66 57.18 57.48 825,746 -0.10(-0.17%)
Dec 21, 2012 57.48 58.22 57.23 57.58 4,359,108 -0.79(-1.35%)
Dec 20, 2012 58.25 58.38 57.73 58.37 1,733,932 +0.25(+0.43%)
Dec 19, 2012 58.41 58.56 57.95 58.12 2,634,785 -0.14(-0.24%)
Dec 18, 2012 58.04 58.48 57.41 58.26 2,401,288 +0.31(+0.53%)
Dec 17, 2012 57.32 58.12 57.06 57.95 1,983,526 +0.55(+0.96%)
Dec 14, 2012 57.39 57.67 57.34 57.40 1,360,675 -0.18(-0.31%)
Dec 13, 2012 57.45 57.89 57.29 57.58 1,735,319 +0.18(+0.31%)
Dec 12, 2012 57.98 58.25 57.28 57.40 1,370,445 -0.63(-1.09%)
Dec 11, 2012 57.56 58.38 57.41 58.03 2,098,637 +0.70(+1.22%)
Dec 10, 2012 57.22 57.91 57.16 57.33 1,898,668 +0.02(+0.03%)
Dec 07, 2012 57.57 57.90 56.93 57.31 1,537,833 -0.23(-0.40%)
Dec 06, 2012 57.22 57.75 57.21 57.54 1,494,638 +0.30(+0.52%)
Dec 05, 2012 56.67 57.42 56.56 57.24 1,447,544 +0.57(+1.01%)
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.