Automatic Data Processing (NQ: ADP )

192.90 USD -4.60 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 50.18 50.65 49.72 50.03 3,806,653 +0.18(+0.36%)
Aug 30, 2011 49.27 50.10 49.02 49.85 2,850,123 +0.45(+0.91%)
Aug 29, 2011 49.11 49.41 49.04 49.40 7,715,074 +0.72(+1.48%)
Aug 26, 2011 48.12 48.82 47.08 48.68 4,770,329 +0.73(+1.52%)
Aug 25, 2011 49.00 49.00 47.87 47.95 5,727,490 -0.81(-1.66%)
Aug 24, 2011 48.08 48.81 47.83 48.76 3,437,523 +0.49(+1.03%)
Aug 23, 2011 45.17 48.31 45.17 48.26 3,427,909 +1.56(+3.35%)
Aug 22, 2011 47.34 47.49 46.56 46.70 3,477,727 +0.38(+0.82%)
Aug 19, 2011 45.87 47.06 45.80 46.32 6,198,403 -0.10(-0.22%)
Aug 18, 2011 46.41 46.94 45.83 46.42 6,389,499 -1.42(-2.97%)
Aug 17, 2011 48.09 48.45 47.46 47.84 3,064,657 -0.13(-0.27%)
Aug 16, 2011 47.19 48.15 47.11 47.97 3,930,868 +0.09(+0.19%)
Aug 15, 2011 47.35 47.89 47.00 47.88 3,260,083 +0.61(+1.29%)
Aug 12, 2011 47.05 47.72 46.56 47.27 4,312,687 +0.47(+1.00%)
Aug 11, 2011 45.18 47.33 45.04 46.80 6,109,962 +1.99(+4.44%)
Aug 10, 2011 46.07 46.28 44.72 44.81 8,944,058 -1.99(-4.25%)
Aug 09, 2011 46.78 46.96 45.03 46.80 10,674,333 +1.15(+2.52%)
Aug 08, 2011 47.38 48.13 45.64 45.65 8,582,100 -2.75(-5.68%)
Aug 05, 2011 48.27 48.96 46.96 48.40 7,131,899 +0.52(+1.09%)
Aug 04, 2011 49.13 49.34 47.88 47.88 4,651,991 -1.79(-3.60%)
Aug 03, 2011 49.62 49.85 49.13 49.67 3,741,852 +0.07(+0.14%)
Aug 02, 2011 50.26 50.67 49.56 49.60 4,238,847 -1.05(-2.07%)
Aug 01, 2011 51.76 51.94 50.20 50.65 3,429,354 -0.84(-1.63%)
Jul 29, 2011 51.65 52.00 51.08 51.49 2,909,431 -0.29(-0.55%)
Jul 28, 2011 52.08 52.38 51.46 51.78 2,527,516 -0.60(-1.16%)
Jul 27, 2011 53.05 53.05 52.28 52.38 3,747,270 -0.80(-1.50%)
Jul 26, 2011 53.03 53.42 52.93 53.18 2,912,428 +0.22(+0.42%)
Jul 25, 2011 52.90 53.15 52.54 52.96 2,437,612 -0.27(-0.51%)
Jul 22, 2011 53.26 53.43 52.91 53.23 1,657,308 +0.08(+0.14%)
Jul 21, 2011 52.66 53.64 52.57 53.15 2,372,226 +0.68(+1.31%)
Jul 20, 2011 52.66 52.99 52.35 52.47 2,009,157 -0.56(-1.06%)
Jul 19, 2011 52.71 53.18 52.39 53.03 2,294,884 +0.69(+1.32%)
Jul 18, 2011 52.74 52.91 51.99 52.34 1,958,091 -0.77(-1.45%)
Jul 15, 2011 53.38 53.59 52.72 53.11 2,672,854 -0.18(-0.34%)
Jul 14, 2011 53.83 54.12 53.17 53.29 1,868,549 -0.40(-0.75%)
Jul 13, 2011 54.03 54.29 53.56 53.69 1,745,207 -0.12(-0.22%)
Jul 12, 2011 53.93 54.20 53.50 53.81 2,292,936 -0.06(-0.11%)
Jul 11, 2011 54.02 54.17 53.67 53.87 2,010,845 -0.63(-1.16%)
Jul 08, 2011 54.45 54.90 53.77 54.50 2,748,253 -0.52(-0.95%)
Jul 07, 2011 54.36 55.02 54.33 55.02 2,805,580 +1.02(+1.89%)
Jul 06, 2011 53.69 54.28 53.57 54.00 2,089,185 +0.33(+0.61%)
Jul 05, 2011 54.00 54.00 53.51 53.67 2,347,563 -0.22(-0.41%)
Jul 01, 2011 52.56 53.99 52.48 53.89 2,969,703 +1.21(+2.30%)
Jun 30, 2011 52.79 52.79 52.41 52.68 2,392,414 +0.15(+0.29%)
Jun 29, 2011 52.10 52.70 51.90 52.53 3,420,909 +0.44(+0.84%)
Jun 28, 2011 51.68 52.17 51.40 52.09 2,392,039 +0.47(+0.91%)
Jun 27, 2011 51.31 51.85 50.82 51.62 2,180,354 +0.40(+0.78%)
Jun 24, 2011 52.00 52.04 51.14 51.22 2,823,617 -0.70(-1.35%)
Jun 23, 2011 51.84 51.96 51.35 51.92 4,240,860 -0.45(-0.86%)
Jun 22, 2011 52.58 52.87 52.36 52.37 2,243,181 -0.33(-0.63%)
Jun 21, 2011 52.51 52.83 52.08 52.70 2,130,661 +0.30(+0.57%)
Jun 20, 2011 52.62 52.72 51.28 52.40 2,476,984 +0.73(+1.41%)
Jun 17, 2011 52.53 52.64 51.59 51.67 4,326,168 -0.14(-0.27%)
Jun 16, 2011 51.96 51.96 51.35 51.81 2,776,629 +0.15(+0.29%)
Jun 15, 2011 52.20 52.42 51.51 51.66 3,111,666 -1.02(-1.94%)
Jun 14, 2011 53.05 53.15 52.62 52.68 3,288,086 +0.03(+0.06%)
Jun 13, 2011 51.98 52.84 51.77 52.65 3,157,157 +0.71(+1.37%)
Jun 10, 2011 52.56 52.65 51.94 51.94 3,498,092 -0.78(-1.48%)
Jun 09, 2011 52.60 53.06 52.29 52.72 2,081,841 +0.25(+0.48%)
Jun 08, 2011 52.69 52.78 52.27 52.47 3,038,078 -0.52(-0.98%)
Jun 07, 2011 53.25 53.54 52.88 52.99 3,297,254 -0.16(-0.30%)
Jun 06, 2011 53.21 53.49 52.92 53.15 2,617,563 -0.13(-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.