Automatic Data Processing (NQ: ADP )

220.64 -0.16 (-0.07%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.10 45.35 44.97 45.13 2,263,254 -0.16(-0.36%)
Apr 27, 2012 45.06 45.43 45.04 45.29 1,749,573 +0.19(+0.43%)
Apr 26, 2012 44.79 45.19 44.54 45.10 2,011,356 +0.22(+0.49%)
Apr 25, 2012 44.63 44.94 44.46 44.88 2,297,242 +0.47(+1.06%)
Apr 24, 2012 44.39 44.63 44.28 44.41 1,762,734 +0.15(+0.35%)
Apr 23, 2012 44.28 44.46 43.94 44.25 2,070,258 -0.39(-0.87%)
Apr 20, 2012 44.59 44.78 44.37 44.64 2,577,143 +0.32(+0.73%)
Apr 19, 2012 44.26 44.78 44.12 44.32 2,630,502 -0.00(-0.01%)
Apr 18, 2012 44.71 44.80 44.31 44.32 2,761,325 -0.75(-1.67%)
Apr 17, 2012 44.63 45.16 44.54 45.07 2,269,519 +0.69(+1.55%)
Apr 16, 2012 44.33 44.56 44.20 44.38 2,022,059 +0.17(+0.39%)
Apr 13, 2012 44.55 44.58 44.21 44.21 1,966,100 -0.40(-0.89%)
Apr 12, 2012 44.34 44.63 44.21 44.61 1,687,873 +0.29(+0.66%)
Apr 11, 2012 44.00 44.37 43.79 44.32 3,058,484 +0.57(+1.30%)
Apr 10, 2012 44.23 44.24 43.64 43.75 3,285,389 -0.53(-1.19%)
Apr 09, 2012 44.46 44.59 44.22 44.28 2,396,144 -0.84(-1.85%)
Apr 05, 2012 44.95 45.15 44.82 45.11 1,610,025 +0.09(+0.20%)
Apr 04, 2012 45.24 45.24 44.89 45.02 2,486,684 -0.37(-0.82%)
Apr 03, 2012 45.57 45.57 45.04 45.40 3,822,100 +0.01(+0.02%)
Apr 02, 2012 44.71 45.59 44.46 45.39 3,571,139 +0.61(+1.36%)
Mar 30, 2012 44.84 45.18 44.76 44.78 3,674,747 +0.13(+0.29%)
Mar 29, 2012 44.80 44.93 44.38 44.65 2,342,054 -0.35(-0.78%)
Mar 28, 2012 45.19 45.23 44.81 45.00 2,109,072 -0.23(-0.50%)
Mar 27, 2012 45.13 45.31 44.99 45.23 2,062,182 +0.01(+0.02%)
Mar 26, 2012 44.97 45.27 44.93 45.22 2,536,050 +0.60(+1.35%)
Mar 23, 2012 44.70 44.86 44.42 44.62 2,080,265 -0.05(-0.11%)
Mar 22, 2012 44.62 44.80 44.49 44.67 2,162,833 -0.02(-0.05%)
Mar 21, 2012 44.59 44.84 44.54 44.69 1,621,757 +0.00(+0.00%)
Mar 20, 2012 44.54 44.86 44.53 44.69 2,217,187 -0.19(-0.43%)
Mar 19, 2012 44.63 45.13 44.50 44.89 2,137,680 +0.18(+0.40%)
Mar 16, 2012 44.83 45.03 44.54 44.71 4,351,953 -0.23(-0.51%)
Mar 15, 2012 44.79 44.95 44.49 44.93 2,057,753 +0.15(+0.34%)
Mar 14, 2012 44.59 44.95 44.38 44.78 2,602,491 +0.10(+0.22%)
Mar 13, 2012 44.69 44.82 44.29 44.68 3,453,938 +0.15(+0.35%)
Mar 12, 2012 44.55 44.71 44.49 44.53 1,695,256 -0.06(-0.13%)
Mar 09, 2012 44.03 44.69 44.03 44.59 2,498,278 +0.28(+0.64%)
Mar 08, 2012 44.23 44.39 44.02 44.30 2,044,539 +0.27(+0.61%)
Mar 07, 2012 43.68 44.20 43.52 44.03 3,546,998 +0.32(+0.72%)
Mar 06, 2012 43.86 44.24 43.67 43.72 2,773,166 -0.49(-1.12%)
Mar 05, 2012 44.12 44.31 43.94 44.21 2,933,961 +0.04(+0.09%)
Mar 02, 2012 44.52 44.52 44.02 44.17 2,215,763 -0.35(-0.78%)
Mar 01, 2012 44.30 44.67 44.18 44.52 3,040,629 +0.45(+1.01%)
Feb 29, 2012 44.23 44.44 44.01 44.07 2,793,025 -0.18(-0.40%)
Feb 28, 2012 44.10 44.28 43.81 44.25 2,449,394 +0.35(+0.79%)
Feb 27, 2012 43.57 44.11 43.25 43.90 2,535,943 +0.24(+0.54%)
Feb 24, 2012 43.78 43.78 43.51 43.67 2,167,166 +0.02(+0.04%)
Feb 23, 2012 43.60 43.89 43.60 43.65 2,286,259 -0.01(-0.02%)
Feb 22, 2012 43.62 44.02 43.62 43.66 2,706,797 -0.04(-0.09%)
Feb 21, 2012 44.08 44.13 43.54 43.70 2,926,613 -0.32(-0.72%)
Feb 17, 2012 43.81 44.20 43.75 44.02 3,595,856 +0.33(+0.76%)
Feb 16, 2012 43.78 43.96 43.68 43.68 3,117,976 +0.04(+0.09%)
Feb 15, 2012 43.90 44.09 43.55 43.64 2,899,969 -0.37(-0.85%)
Feb 14, 2012 44.00 44.18 43.73 44.02 2,573,269 +0.02(+0.04%)
Feb 13, 2012 44.07 44.34 43.80 44.00 2,531,110 +0.18(+0.41%)
Feb 10, 2012 44.10 44.19 43.75 43.82 3,864,307 -0.45(-1.03%)
Feb 09, 2012 44.53 44.54 44.16 44.28 3,251,793 -0.02(-0.04%)
Feb 08, 2012 44.46 44.56 44.22 44.29 2,682,139 -0.23(-0.51%)
Feb 07, 2012 44.59 44.63 44.33 44.52 3,670,275 -0.21(-0.46%)
Feb 06, 2012 44.75 44.89 44.55 44.73 2,774,614 -0.31(-0.69%)
Feb 03, 2012 44.95 45.18 44.82 45.04 3,579,187 +0.56(+1.26%)
Feb 02, 2012 44.70 44.84 44.48 44.48 3,553,631 -0.11(-0.24%)
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.