Automatic Data Processing (NQ: ADP )

264.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 47.60 47.65 47.16 47.35 2,449,637 +0.12(+0.26%)
Aug 30, 2012 47.41 47.52 47.19 47.23 1,697,388 -0.37(-0.77%)
Aug 29, 2012 47.55 47.70 47.33 47.60 1,034,282 -0.11(-0.22%)
Aug 27, 2012 47.70 47.93 47.59 47.70 1,294,675 +0.07(+0.15%)
Aug 24, 2012 47.25 47.69 47.12 47.63 2,133,797 +0.37(+0.78%)
Aug 23, 2012 47.21 47.39 46.96 47.26 1,318,001 -0.09(-0.19%)
Aug 22, 2012 47.30 47.61 47.09 47.35 1,717,461 -0.07(-0.15%)
Aug 21, 2012 47.52 47.74 47.30 47.43 1,769,255 -0.15(-0.33%)
Aug 20, 2012 47.73 47.83 47.48 47.58 1,467,317 -0.12(-0.26%)
Aug 17, 2012 47.83 47.83 47.44 47.70 1,961,191 +0.07(+0.14%)
Aug 16, 2012 47.16 47.79 47.15 47.64 1,901,424 +0.48(+1.02%)
Aug 15, 2012 46.99 47.28 46.92 47.16 1,744,967 +0.05(+0.10%)
Aug 14, 2012 46.91 47.11 46.64 47.11 2,381,079 +0.50(+1.07%)
Aug 13, 2012 46.82 46.95 46.39 46.61 1,891,185 -0.36(-0.76%)
Aug 10, 2012 46.47 46.99 46.42 46.97 1,846,479 +0.38(+0.80%)
Aug 09, 2012 46.80 46.85 46.46 46.59 1,279,076 -0.26(-0.56%)
Aug 08, 2012 46.64 46.94 46.58 46.86 1,493,454 +0.20(+0.44%)
Aug 07, 2012 46.57 46.72 46.39 46.65 1,734,371 +0.35(+0.76%)
Aug 06, 2012 46.47 46.61 46.26 46.30 1,615,857 -0.11(-0.25%)
Aug 03, 2012 46.08 46.49 45.99 46.42 2,189,497 +0.96(+2.12%)
Aug 02, 2012 45.40 45.62 45.07 45.45 2,588,849 -0.08(-0.18%)
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.