Automatic Data Processing (NQ: ADP )

259.36 +0.14 (+0.05%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 47.34 47.53 46.82 46.89 2,544,888 -0.32(-0.69%)
Oct 26, 2012 47.18 47.21 47.21 47.21 2,189,617 -0.03(-0.07%)
Oct 25, 2012 47.31 47.35 46.99 47.25 1,741,692 +0.30(+0.64%)
Oct 24, 2012 47.22 47.30 46.73 46.95 2,031,414 +0.14(+0.29%)
Oct 23, 2012 46.87 47.00 46.50 46.81 2,136,385 -0.59(-1.25%)
Oct 19, 2012 48.03 48.15 47.30 47.40 2,896,714 -0.56(-1.17%)
Oct 18, 2012 48.16 48.17 47.84 47.96 2,774,400 -0.18(-0.37%)
Oct 17, 2012 47.64 48.19 47.64 48.14 2,029,539 +0.08(+0.17%)
Oct 16, 2012 47.87 48.23 47.80 48.06 1,529,850 +0.26(+0.54%)
Oct 15, 2012 47.46 47.85 47.23 47.80 2,402,475 +0.48(+1.01%)
Oct 12, 2012 47.49 47.68 47.29 47.32 2,487,001 -0.03(-0.07%)
Oct 11, 2012 47.55 47.61 47.27 47.35 2,157,131 +0.13(+0.27%)
Oct 10, 2012 47.57 47.58 47.18 47.22 1,824,524 -0.23(-0.48%)
Oct 09, 2012 47.94 48.12 47.38 47.45 1,873,124 -0.60(-1.25%)
Oct 08, 2012 48.13 48.14 47.84 48.05 1,288,180 -0.25(-0.52%)
Oct 05, 2012 48.37 48.65 48.17 48.30 3,171,638 +0.51(+1.07%)
Oct 04, 2012 47.87 47.94 47.64 47.79 2,893,283 +0.02(+0.05%)
Oct 03, 2012 47.66 47.86 47.39 47.77 1,662,002 +0.30(+0.64%)
Oct 02, 2012 47.49 47.67 47.36 47.46 2,703,434 -0.01(-0.03%)
Oct 01, 2012 47.50 47.82 47.34 47.47 2,481,776 -0.12(-0.26%)
Sep 28, 2012 47.37 47.73 47.08 47.60 2,312,212 +0.19(+0.39%)
Sep 27, 2012 47.19 47.61 47.11 47.41 1,994,372 +0.28(+0.60%)
Sep 26, 2012 47.42 47.57 47.04 47.12 3,143,033 -0.25(-0.53%)
Sep 25, 2012 46.95 47.55 46.94 47.38 3,198,325 -0.38(-0.80%)
Sep 24, 2012 47.55 47.91 47.38 47.76 1,613,008 +0.18(+0.38%)
Sep 21, 2012 47.78 48.02 47.57 47.58 3,715,151 +0.00(+0.00%)
Sep 20, 2012 47.29 47.60 47.21 47.58 2,633,333 +0.15(+0.32%)
Sep 19, 2012 47.55 47.64 47.41 47.42 2,495,436 -0.01(-0.03%)
Sep 18, 2012 47.31 47.48 47.21 47.44 3,687,913 +0.04(+0.09%)
Sep 17, 2012 47.32 47.52 47.21 47.39 1,946,794 -0.03(-0.07%)
Sep 14, 2012 46.90 47.44 46.89 47.42 3,514,266 +0.54(+1.16%)
Sep 13, 2012 46.28 47.12 46.28 46.88 3,959,462 +0.32(+0.68%)
Sep 12, 2012 47.08 47.16 46.52 46.56 3,615,175 -1.18(-2.46%)
Sep 11, 2012 47.78 47.99 47.66 47.74 2,287,599 -0.16(-0.34%)
Sep 10, 2012 47.97 48.26 47.86 47.90 1,404,791 -0.17(-0.35%)
Sep 07, 2012 48.22 48.28 47.89 48.07 2,468,238 -0.09(-0.19%)
Sep 06, 2012 47.51 48.20 47.51 48.16 2,317,805 +0.95(+2.01%)
Sep 05, 2012 47.16 47.33 46.97 47.21 1,438,459 +0.07(+0.15%)
Sep 04, 2012 46.95 47.25 46.59 47.14 2,191,695 +0.02(+0.03%)
Aug 31, 2012 47.37 47.42 46.93 47.12 2,461,507 +0.12(+0.26%)
Aug 30, 2012 47.18 47.29 46.96 47.00 1,705,612 -0.37(-0.77%)
Aug 29, 2012 47.32 47.47 47.10 47.37 1,039,294 -0.11(-0.22%)
Aug 27, 2012 47.47 47.70 47.36 47.47 1,300,948 +0.07(+0.15%)
Aug 24, 2012 47.02 47.46 46.90 47.40 2,144,136 +0.37(+0.78%)
Aug 23, 2012 46.99 47.16 46.74 47.04 1,324,388 -0.09(-0.19%)
Aug 22, 2012 47.07 47.38 46.86 47.12 1,725,783 -0.07(-0.15%)
Aug 21, 2012 47.29 47.51 47.07 47.20 1,777,828 -0.15(-0.33%)
Aug 20, 2012 47.50 47.60 47.25 47.35 1,474,427 -0.12(-0.26%)
Aug 17, 2012 47.60 47.60 47.21 47.47 1,970,694 +0.06(+0.14%)
Aug 16, 2012 46.93 47.55 46.92 47.41 1,910,637 +0.48(+1.02%)
Aug 15, 2012 46.76 47.05 46.69 46.93 1,753,422 +0.05(+0.10%)
Aug 14, 2012 46.69 46.88 46.41 46.88 2,392,617 +0.49(+1.07%)
Aug 13, 2012 46.60 46.73 46.16 46.39 1,900,348 -0.36(-0.76%)
Aug 10, 2012 46.25 46.77 46.19 46.74 1,855,426 +0.37(+0.80%)
Aug 09, 2012 46.57 46.62 46.24 46.37 1,285,274 -0.26(-0.56%)
Aug 08, 2012 46.41 46.71 46.36 46.63 1,500,691 +0.20(+0.44%)
Aug 07, 2012 46.35 46.49 46.17 46.43 1,742,775 +0.35(+0.76%)
Aug 06, 2012 46.25 46.39 46.04 46.08 1,623,687 -0.11(-0.25%)
Aug 03, 2012 45.86 46.26 45.77 46.19 2,200,106 +0.96(+2.12%)
Aug 02, 2012 45.19 45.40 44.85 45.23 2,601,393 -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.