Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 44.90 45.06 44.41 44.66 3,857,365 -0.10(-0.22%)
Jan 30, 2012 44.83 44.90 44.48 44.76 4,457,503 -0.36(-0.80%)
Jan 27, 2012 45.49 45.71 45.09 45.12 3,595,057 -0.39(-0.86%)
Jan 26, 2012 45.71 45.93 45.36 45.51 4,735,818 -0.90(-1.93%)
Jan 25, 2012 45.88 46.46 45.71 46.41 3,780,252 +0.15(+0.33%)
Jan 24, 2012 45.83 46.38 45.71 46.25 2,948,744 +0.04(+0.09%)
Jan 23, 2012 46.41 46.53 45.88 46.21 2,806,297 -0.09(-0.19%)
Jan 20, 2012 46.40 46.55 45.98 46.30 3,149,389 -0.09(-0.19%)
Jan 19, 2012 46.20 46.45 45.94 46.39 2,314,803 +0.33(+0.71%)
Jan 18, 2012 45.48 46.08 45.37 46.06 3,305,399 +0.68(+1.51%)
Jan 17, 2012 44.84 45.53 44.76 45.38 2,889,773 +0.58(+1.29%)
Jan 13, 2012 44.50 44.82 44.32 44.80 2,195,701 -0.01(-0.02%)
Jan 12, 2012 44.58 44.84 44.42 44.81 2,524,804 +0.29(+0.64%)
Jan 11, 2012 44.52 44.65 44.35 44.52 2,415,824 -0.04(-0.09%)
Jan 10, 2012 44.67 44.80 44.36 44.56 3,320,780 -0.01(-0.02%)
Jan 09, 2012 44.65 44.75 44.32 44.57 2,296,733 -0.17(-0.38%)
Jan 06, 2012 44.69 44.84 44.30 44.74 2,677,633 +0.07(+0.15%)
Jan 05, 2012 44.39 44.81 44.24 44.68 3,229,473 +0.33(+0.74%)
Jan 04, 2012 44.42 44.51 44.13 44.35 2,305,948 +0.31(+0.71%)
Dec 30, 2011 44.42 44.53 44.01 44.03 2,055,621 -0.28(-0.63%)
Dec 29, 2011 44.08 44.43 43.97 44.31 1,650,069 +0.45(+1.02%)
Dec 28, 2011 44.42 44.43 43.69 43.86 1,540,369 -0.52(-1.18%)
Dec 27, 2011 44.21 44.47 44.03 44.39 1,486,017 +0.09(+0.20%)
Dec 23, 2011 44.03 44.31 43.87 44.30 1,345,104 +0.55(+1.27%)
Dec 21, 2011 43.83 43.93 43.06 43.74 3,276,099 +0.02(+0.04%)
Dec 20, 2011 42.63 43.84 42.62 43.72 3,603,779 +1.78(+4.24%)
Dec 19, 2011 42.20 42.70 41.82 41.95 2,155,525 -0.23(-0.54%)
Dec 16, 2011 41.96 42.45 41.74 42.18 5,652,495 +0.46(+1.09%)
Dec 15, 2011 41.93 42.11 41.58 41.72 2,244,424 +0.05(+0.12%)
Dec 14, 2011 41.83 42.22 41.56 41.67 3,106,337 -0.27(-0.64%)
Dec 13, 2011 42.40 42.78 41.71 41.94 2,894,456 -0.27(-0.64%)
Dec 12, 2011 42.51 42.58 41.95 42.21 2,692,902 -0.58(-1.35%)
Dec 09, 2011 42.32 43.01 42.31 42.79 2,255,438 +0.71(+1.69%)
Dec 08, 2011 42.35 42.64 42.00 42.08 3,218,974 -0.46(-1.07%)
Dec 07, 2011 42.18 42.74 41.56 42.53 3,819,843 +0.02(+0.06%)
Dec 06, 2011 42.51 42.77 42.46 42.51 2,491,212 +0.04(+0.10%)
Dec 05, 2011 42.61 42.80 42.20 42.47 3,121,476 +0.64(+1.54%)
Dec 02, 2011 42.39 42.49 41.65 41.83 2,334,186 -0.16(-0.39%)
Dec 01, 2011 41.68 42.09 41.54 41.99 2,576,887 +0.33(+0.80%)
Nov 30, 2011 40.75 41.71 40.60 41.65 4,036,532 +1.90(+4.78%)
Nov 29, 2011 39.97 40.02 39.58 39.75 2,751,529 -0.11(-0.27%)
Nov 28, 2011 39.54 40.01 39.54 39.86 3,507,881 +0.78(+2.00%)
Nov 25, 2011 38.85 39.31 38.80 39.08 1,920,720 +0.06(+0.15%)
Nov 23, 2011 39.48 39.50 38.94 39.02 2,628,073 -0.74(-1.87%)
Nov 22, 2011 39.99 40.05 39.58 39.76 2,268,817 -0.39(-0.97%)
Nov 21, 2011 40.41 40.41 39.80 40.15 3,201,480 -0.52(-1.28%)
Nov 18, 2011 40.85 41.03 40.57 40.68 3,055,411 -0.11(-0.28%)
Nov 17, 2011 41.32 41.42 40.50 40.79 4,373,679 -0.73(-1.77%)
Nov 16, 2011 42.31 42.64 41.45 41.52 3,439,561 -1.23(-2.88%)
Nov 15, 2011 41.90 42.84 41.88 42.75 2,458,417 +0.65(+1.55%)
Nov 14, 2011 42.36 42.48 41.95 42.10 1,849,924 -0.42(-1.00%)
Nov 11, 2011 42.09 42.59 42.05 42.53 1,848,882 +0.79(+1.90%)
Nov 10, 2011 41.95 42.00 41.37 41.74 2,480,135 +0.33(+0.79%)
Nov 09, 2011 42.37 42.37 41.24 41.41 3,569,709 -1.68(-3.90%)
Nov 08, 2011 42.62 43.12 42.09 43.09 3,317,230 +0.86(+2.05%)
Nov 07, 2011 41.97 42.34 41.63 42.22 2,851,875 +0.13(+0.31%)
Nov 04, 2011 42.22 42.31 41.63 42.09 3,288,249 -0.42(-1.00%)
Nov 03, 2011 41.72 42.71 41.60 42.52 3,781,844 +0.98(+2.36%)
Nov 02, 2011 41.32 41.85 41.15 41.54 3,175,381 +0.21(+0.51%)
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.