Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.60 47.96 47.31 47.83 2,301,063 +0.19(+0.39%)
Sep 27, 2012 47.42 47.84 47.34 47.64 1,984,754 +0.29(+0.60%)
Sep 26, 2012 47.65 47.80 47.26 47.35 3,127,877 -0.25(-0.53%)
Sep 25, 2012 47.17 47.79 47.17 47.61 3,182,902 -0.38(-0.80%)
Sep 24, 2012 47.78 48.14 47.61 47.99 1,605,230 +0.18(+0.38%)
Sep 21, 2012 48.01 48.25 47.80 47.81 3,697,236 +0.00(+0.00%)
Sep 20, 2012 47.52 47.83 47.44 47.81 2,620,635 +0.15(+0.33%)
Sep 19, 2012 47.79 47.87 47.64 47.65 2,483,403 -0.01(-0.03%)
Sep 18, 2012 47.54 47.71 47.44 47.67 3,670,130 +0.04(+0.09%)
Sep 17, 2012 47.55 47.75 47.44 47.62 1,937,407 -0.03(-0.07%)
Sep 14, 2012 47.12 47.67 47.12 47.65 3,497,320 +0.55(+1.16%)
Sep 13, 2012 46.51 47.35 46.51 47.11 3,940,369 +0.32(+0.68%)
Sep 12, 2012 47.30 47.39 46.75 46.79 3,597,742 -1.18(-2.46%)
Sep 11, 2012 48.01 48.23 47.89 47.97 2,276,567 -0.16(-0.34%)
Sep 10, 2012 48.20 48.49 48.09 48.14 1,398,017 -0.17(-0.35%)
Sep 07, 2012 48.45 48.51 48.12 48.31 2,456,336 -0.09(-0.19%)
Sep 06, 2012 47.74 48.43 47.74 48.40 2,306,629 +0.95(+2.01%)
Sep 05, 2012 47.39 47.56 47.20 47.44 1,431,523 +0.07(+0.15%)
Sep 04, 2012 47.17 47.48 46.82 47.37 2,181,126 +0.02(+0.03%)
Aug 31, 2012 47.60 47.65 47.16 47.35 2,449,637 +0.12(+0.26%)
Aug 30, 2012 47.41 47.52 47.19 47.23 1,697,388 -0.37(-0.77%)
Aug 29, 2012 47.55 47.70 47.33 47.60 1,034,282 -0.11(-0.22%)
Aug 27, 2012 47.70 47.93 47.59 47.70 1,294,675 +0.07(+0.15%)
Aug 24, 2012 47.25 47.69 47.12 47.63 2,133,797 +0.37(+0.78%)
Aug 23, 2012 47.21 47.39 46.96 47.26 1,318,001 -0.09(-0.19%)
Aug 22, 2012 47.30 47.61 47.09 47.35 1,717,461 -0.07(-0.15%)
Aug 21, 2012 47.52 47.74 47.30 47.43 1,769,255 -0.15(-0.33%)
Aug 20, 2012 47.73 47.83 47.48 47.58 1,467,317 -0.12(-0.26%)
Aug 17, 2012 47.83 47.83 47.44 47.70 1,961,191 +0.07(+0.14%)
Aug 16, 2012 47.16 47.79 47.15 47.64 1,901,424 +0.48(+1.02%)
Aug 15, 2012 46.99 47.28 46.92 47.16 1,744,967 +0.05(+0.10%)
Aug 14, 2012 46.91 47.11 46.64 47.11 2,381,079 +0.50(+1.07%)
Aug 13, 2012 46.82 46.95 46.39 46.61 1,891,185 -0.36(-0.76%)
Aug 10, 2012 46.47 46.99 46.42 46.97 1,846,479 +0.38(+0.80%)
Aug 09, 2012 46.80 46.85 46.46 46.59 1,279,076 -0.26(-0.56%)
Aug 08, 2012 46.64 46.94 46.58 46.86 1,493,454 +0.20(+0.44%)
Aug 07, 2012 46.57 46.72 46.39 46.65 1,734,371 +0.35(+0.76%)
Aug 06, 2012 46.47 46.61 46.26 46.30 1,615,857 -0.11(-0.25%)
Aug 03, 2012 46.08 46.49 45.99 46.42 2,189,497 +0.96(+2.12%)
Aug 02, 2012 45.40 45.62 45.07 45.45 2,588,849 -0.08(-0.18%)
Aug 01, 2012 46.26 46.26 45.42 45.53 3,501,364 -0.57(-1.24%)
Jul 31, 2012 46.67 46.77 46.09 46.11 2,950,089 -0.64(-1.38%)
Jul 30, 2012 46.71 47.28 46.56 46.75 2,419,116 -0.21(-0.45%)
Jul 27, 2012 46.39 47.06 46.24 46.96 2,763,304 +0.88(+1.91%)
Jul 26, 2012 45.95 46.42 45.65 46.08 2,918,045 +0.91(+2.00%)
Jul 25, 2012 45.32 45.47 44.94 45.18 2,425,104 +0.13(+0.29%)
Jul 24, 2012 45.38 45.40 44.72 45.05 1,900,498 -0.22(-0.49%)
Jul 23, 2012 45.05 45.42 44.74 45.27 2,029,197 -0.47(-1.03%)
Jul 20, 2012 46.11 46.16 45.66 45.73 4,828,454 -0.33(-0.72%)
Jul 19, 2012 46.27 46.42 45.83 46.06 2,741,360 -0.29(-0.62%)
Jul 18, 2012 45.65 46.45 45.57 46.35 2,319,616 +0.66(+1.45%)
Jul 17, 2012 45.70 45.86 45.12 45.69 2,011,082 +0.29(+0.65%)
Jul 16, 2012 45.28 45.67 45.21 45.40 1,976,349 -0.13(-0.29%)
Jul 13, 2012 45.11 45.66 45.06 45.53 2,346,580 +0.38(+0.83%)
Jul 12, 2012 45.05 45.28 44.78 45.15 2,595,193 -0.06(-0.13%)
Jul 11, 2012 45.22 45.39 44.93 45.21 2,211,973 +0.02(+0.05%)
Jul 10, 2012 45.56 45.63 44.98 45.18 2,427,377 -0.08(-0.18%)
Jul 09, 2012 45.26 45.30 44.91 45.27 1,701,840 +0.07(+0.16%)
Jul 06, 2012 45.64 45.93 44.94 45.19 2,411,240 -0.85(-1.84%)
Jul 05, 2012 45.38 46.22 45.29 46.04 3,043,602 +0.38(+0.84%)
Jul 03, 2012 45.59 45.66 45.27 45.66 1,654,115 +0.20(+0.43%)
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.