Automatic Data Processing (NQ: ADP )

229.89 USD -2.54 (-1.09%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.59 55.89 55.43 55.62 1,836,347 -0.20(-0.36%)
Apr 27, 2012 55.53 55.99 55.51 55.82 1,419,560 +0.24(+0.43%)
Apr 26, 2012 55.20 55.70 54.89 55.58 1,631,964 +0.27(+0.49%)
Apr 25, 2012 55.00 55.39 54.79 55.31 1,863,924 +0.58(+1.06%)
Apr 24, 2012 54.71 55.01 54.58 54.73 1,430,238 +0.19(+0.35%)
Apr 23, 2012 54.57 54.80 54.15 54.54 1,679,755 -0.48(-0.87%)
Apr 20, 2012 54.96 55.19 54.69 55.02 2,091,029 +0.40(+0.73%)
Apr 19, 2012 54.55 55.19 54.38 54.62 2,134,323 -0.01(-0.01%)
Apr 18, 2012 55.10 55.21 54.61 54.62 2,240,470 -0.92(-1.67%)
Apr 17, 2012 55.00 55.66 54.89 55.55 1,841,431 +0.85(+1.55%)
Apr 16, 2012 54.63 54.92 54.48 54.70 1,640,648 +0.21(+0.39%)
Apr 13, 2012 54.91 54.94 54.49 54.49 1,595,244 -0.49(-0.89%)
Apr 12, 2012 54.65 55.01 54.49 54.98 1,369,498 +0.36(+0.66%)
Apr 11, 2012 54.23 54.68 53.97 54.62 2,481,577 +0.70(+1.30%)
Apr 10, 2012 54.51 54.52 53.78 53.92 2,665,682 -0.65(-1.19%)
Apr 09, 2012 54.79 54.96 54.50 54.57 1,944,171 -1.03(-1.85%)
Apr 05, 2012 55.40 55.65 55.24 55.60 1,306,334 +0.11(+0.20%)
Apr 04, 2012 55.76 55.76 55.32 55.49 2,017,633 -0.46(-0.82%)
Apr 03, 2012 56.16 56.16 55.51 55.95 3,101,156 +0.01(+0.02%)
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.