Automatic Data Processing (NQ: ADP )

197.45 USD -4.27 (-2.12%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 55.27 55.68 55.17 55.19 2,981,597 +0.16(+0.29%)
Mar 29, 2012 55.21 55.38 54.70 55.03 1,900,284 -0.43(-0.78%)
Mar 28, 2012 55.70 55.75 55.23 55.46 1,711,248 -0.28(-0.50%)
Mar 27, 2012 55.62 55.84 55.45 55.74 1,673,203 +0.01(+0.02%)
Mar 26, 2012 55.43 55.79 55.37 55.73 2,057,687 +0.74(+1.35%)
Mar 23, 2012 55.09 55.29 54.75 54.99 1,687,875 -0.06(-0.11%)
Mar 22, 2012 54.99 55.21 54.83 55.05 1,754,868 -0.03(-0.05%)
Mar 21, 2012 54.96 55.26 54.90 55.08 1,315,853 +0.00(+0.00%)
Mar 20, 2012 54.90 55.29 54.88 55.08 1,798,970 -0.24(-0.43%)
Mar 19, 2012 55.01 55.62 54.84 55.32 1,734,460 +0.22(+0.40%)
Mar 16, 2012 55.25 55.50 54.90 55.10 3,531,065 -0.28(-0.51%)
Mar 15, 2012 55.20 55.40 54.83 55.38 1,669,609 +0.19(+0.34%)
Mar 14, 2012 54.95 55.40 54.70 55.19 2,111,596 +0.12(+0.22%)
Mar 13, 2012 55.08 55.24 54.59 55.07 2,802,438 +0.19(+0.35%)
Mar 12, 2012 54.91 55.10 54.83 54.88 1,375,488 -0.07(-0.13%)
Mar 09, 2012 54.27 55.08 54.27 54.95 2,027,040 +0.35(+0.64%)
Mar 08, 2012 54.51 54.71 54.26 54.60 1,658,888 +0.33(+0.61%)
Mar 07, 2012 53.83 54.47 53.64 54.27 2,877,945 +0.39(+0.72%)
Mar 06, 2012 54.06 54.53 53.82 53.88 2,250,077 -0.61(-1.12%)
Mar 05, 2012 54.38 54.61 54.16 54.49 2,380,542 +0.05(+0.09%)
Mar 02, 2012 54.87 54.87 54.25 54.44 1,797,814 -0.43(-0.78%)
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.