Automatic Data Processing (NQ: ADP )

194.89 USD -0.43 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 54.48 54.62 53.98 54.01 1,675,961 -0.34(-0.63%)
Dec 29, 2011 54.07 54.50 53.93 54.35 1,345,312 +0.55(+1.02%)
Dec 28, 2011 54.48 54.50 53.59 53.80 1,255,873 -0.64(-1.18%)
Dec 27, 2011 54.22 54.54 54.01 54.44 1,211,559 +0.11(+0.20%)
Dec 23, 2011 54.00 54.35 53.81 54.33 1,096,672 +0.68(+1.27%)
Dec 21, 2011 53.76 53.88 52.81 53.65 2,671,024 +0.02(+0.04%)
Dec 20, 2011 52.29 53.77 52.27 53.63 2,938,184 +2.18(+4.24%)
Dec 19, 2011 51.76 52.37 51.29 51.45 1,757,413 -0.28(-0.54%)
Dec 16, 2011 51.47 52.07 51.20 51.73 4,608,515 +0.56(+1.09%)
Dec 15, 2011 51.43 51.65 51.00 51.17 1,829,893 +0.06(+0.12%)
Dec 14, 2011 51.31 51.79 50.98 51.11 2,532,616 -0.33(-0.64%)
Dec 13, 2011 52.01 52.47 51.16 51.44 2,359,868 -0.33(-0.64%)
Dec 12, 2011 52.14 52.22 51.45 51.77 2,195,540 -0.71(-1.35%)
Dec 09, 2011 51.91 52.75 51.89 52.48 1,838,873 +0.87(+1.69%)
Dec 08, 2011 51.94 52.30 51.51 51.61 2,624,450 -0.56(-1.07%)
Dec 07, 2011 51.74 52.43 50.98 52.17 3,114,342 +0.03(+0.06%)
Dec 06, 2011 52.14 52.46 52.08 52.14 2,031,101 +0.05(+0.10%)
Dec 05, 2011 52.26 52.49 51.76 52.09 2,544,959 +0.79(+1.54%)
Dec 02, 2011 51.99 52.11 51.09 51.30 1,903,077 -0.20(-0.39%)
Dec 01, 2011 51.12 51.63 50.95 51.50 2,100,952 +0.41(+0.80%)
Nov 30, 2011 49.98 51.16 49.80 51.09 3,291,010 +2.33(+4.78%)
Nov 29, 2011 49.03 49.08 48.54 48.76 2,243,339 -0.13(-0.27%)
Nov 28, 2011 48.49 49.07 48.49 48.89 2,859,998 +0.96(+2.00%)
Nov 25, 2011 47.65 48.22 47.60 47.93 1,565,975 +0.07(+0.15%)
Nov 23, 2011 48.42 48.45 47.76 47.86 2,142,685 -0.91(-1.87%)
Nov 22, 2011 49.05 49.12 48.54 48.77 1,849,781 -0.48(-0.97%)
Nov 21, 2011 49.57 49.57 48.81 49.25 2,610,187 -0.64(-1.28%)
Nov 18, 2011 50.10 50.33 49.76 49.89 2,491,096 -0.14(-0.28%)
Nov 17, 2011 50.68 50.80 49.67 50.03 3,565,888 -0.90(-1.77%)
Nov 16, 2011 51.90 52.30 50.84 50.93 2,804,296 -1.51(-2.88%)
Nov 15, 2011 51.39 52.55 51.37 52.44 2,004,363 +0.80(+1.55%)
Nov 14, 2011 51.96 52.10 51.45 51.64 1,508,255 -0.52(-1.00%)
Nov 11, 2011 51.63 52.24 51.58 52.16 1,507,405 +0.97(+1.89%)
Nov 10, 2011 51.45 51.51 50.74 51.19 2,022,070 +0.40(+0.79%)
Nov 09, 2011 51.97 51.97 50.58 50.79 2,910,406 -2.06(-3.90%)
Nov 08, 2011 52.28 52.89 51.63 52.85 2,704,559 +1.06(+2.05%)
Nov 07, 2011 51.48 51.93 51.06 51.79 2,325,152 +0.16(+0.31%)
Nov 04, 2011 51.78 51.89 51.06 51.63 2,680,930 -0.52(-1.00%)
Nov 03, 2011 51.17 52.38 51.02 52.15 3,083,361 +1.20(+2.36%)
Nov 02, 2011 50.68 51.33 50.47 50.95 2,588,908 +0.26(+0.51%)
Nov 01, 2011 51.51 51.55 50.46 50.69 4,207,188 -1.64(-3.13%)
Oct 31, 2011 52.12 53.11 51.95 52.33 4,657,520 -0.27(-0.51%)
Oct 28, 2011 52.54 52.86 52.25 52.60 2,657,018 -0.17(-0.32%)
Oct 27, 2011 51.95 52.90 51.78 52.77 4,827,014 +1.95(+3.84%)
Oct 26, 2011 52.62 52.62 49.65 50.82 5,291,335 -1.25(-2.40%)
Oct 25, 2011 52.47 52.79 51.93 52.07 4,884,125 -0.59(-1.12%)
Oct 24, 2011 52.25 52.94 52.23 52.66 2,144,458 +0.41(+0.78%)
Oct 21, 2011 51.58 52.27 51.45 52.25 2,890,431 +1.09(+2.13%)
Oct 20, 2011 51.37 51.68 50.64 51.16 3,289,038 +0.01(+0.02%)
Oct 19, 2011 51.57 51.97 51.09 51.15 3,205,437 -0.57(-1.10%)
Oct 18, 2011 51.00 51.93 50.60 51.72 3,594,563 +0.72(+1.41%)
Oct 17, 2011 51.35 51.58 50.88 51.00 2,320,721 -0.72(-1.39%)
Oct 14, 2011 51.50 51.78 51.15 51.72 2,163,096 +0.83(+1.63%)
Oct 13, 2011 50.90 51.07 50.58 50.89 3,093,493 -0.33(-0.64%)
Oct 12, 2011 50.68 51.46 50.54 51.22 3,058,897 +0.94(+1.87%)
Oct 11, 2011 49.85 50.55 49.65 50.28 2,511,805 +0.31(+0.62%)
Oct 10, 2011 49.57 50.00 49.27 49.97 2,721,187 +1.11(+2.27%)
Oct 07, 2011 49.19 49.49 48.57 48.86 3,192,669 +0.07(+0.14%)
Oct 06, 2011 48.20 48.80 47.60 48.79 2,687,596 +0.64(+1.33%)
Oct 05, 2011 47.46 48.27 46.75 48.15 4,287,731 +0.82(+1.73%)
Oct 04, 2011 45.96 47.42 45.85 47.33 4,824,280 +0.86(+1.85%)
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.