Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 44.23 44.44 44.01 44.07 2,793,025 -0.18(-0.40%)
Feb 28, 2012 44.10 44.28 43.81 44.25 2,449,394 +0.35(+0.79%)
Feb 27, 2012 43.57 44.11 43.25 43.90 2,535,943 +0.24(+0.54%)
Feb 24, 2012 43.78 43.78 43.51 43.67 2,167,166 +0.02(+0.04%)
Feb 23, 2012 43.60 43.89 43.60 43.65 2,286,259 -0.01(-0.02%)
Feb 22, 2012 43.62 44.02 43.62 43.66 2,706,797 -0.04(-0.09%)
Feb 21, 2012 44.08 44.13 43.54 43.70 2,926,613 -0.32(-0.72%)
Feb 17, 2012 43.81 44.20 43.75 44.02 3,595,856 +0.33(+0.76%)
Feb 16, 2012 43.78 43.96 43.68 43.68 3,117,976 +0.04(+0.09%)
Feb 15, 2012 43.90 44.09 43.55 43.64 2,899,969 -0.37(-0.85%)
Feb 14, 2012 44.00 44.18 43.73 44.02 2,573,269 +0.02(+0.04%)
Feb 13, 2012 44.07 44.34 43.80 44.00 2,531,110 +0.18(+0.41%)
Feb 10, 2012 44.10 44.19 43.75 43.82 3,864,307 -0.45(-1.03%)
Feb 09, 2012 44.53 44.54 44.16 44.28 3,251,793 -0.02(-0.04%)
Feb 08, 2012 44.46 44.56 44.22 44.29 2,682,139 -0.23(-0.51%)
Feb 07, 2012 44.59 44.63 44.33 44.52 3,670,275 -0.21(-0.46%)
Feb 06, 2012 44.75 44.89 44.55 44.73 2,774,614 -0.31(-0.69%)
Feb 03, 2012 44.95 45.18 44.82 45.04 3,579,187 +0.56(+1.26%)
Feb 02, 2012 44.70 44.84 44.48 44.48 3,553,631 -0.11(-0.24%)
Feb 01, 2012 44.84 45.02 44.59 44.59 3,974,648 +0.14(+0.31%)
Jan 31, 2012 44.68 44.84 44.20 44.45 3,876,056 -0.10(-0.22%)
Jan 30, 2012 44.62 44.69 44.26 44.54 4,479,102 -0.36(-0.80%)
Jan 27, 2012 45.27 45.49 44.87 44.90 3,612,477 -0.39(-0.86%)
Jan 26, 2012 45.49 45.71 45.14 45.29 4,758,765 -0.89(-1.93%)
Jan 25, 2012 45.66 46.24 45.49 46.18 3,798,569 +0.15(+0.33%)
Jan 24, 2012 45.61 46.16 45.49 46.03 2,963,033 +0.04(+0.09%)
Jan 23, 2012 46.18 46.31 45.66 45.99 2,819,895 -0.09(-0.19%)
Jan 20, 2012 46.18 46.33 45.75 46.08 3,164,650 -0.09(-0.19%)
Jan 19, 2012 45.97 46.22 45.72 46.17 2,326,020 +0.32(+0.71%)
Jan 18, 2012 45.26 45.86 45.16 45.84 3,321,416 +0.68(+1.51%)
Jan 17, 2012 44.63 45.32 44.54 45.16 2,903,775 +0.58(+1.29%)
Jan 13, 2012 44.28 44.60 44.11 44.59 2,206,340 -0.01(-0.02%)
Jan 12, 2012 44.37 44.63 44.20 44.59 2,537,038 +0.28(+0.64%)
Jan 11, 2012 44.30 44.44 44.14 44.31 2,427,530 -0.04(-0.09%)
Jan 10, 2012 44.46 44.59 44.15 44.35 3,336,871 -0.01(-0.02%)
Jan 09, 2012 44.43 44.54 44.11 44.36 2,307,862 -0.17(-0.38%)
Jan 06, 2012 44.47 44.63 44.09 44.53 2,690,607 +0.06(+0.15%)
Jan 05, 2012 44.17 44.59 44.03 44.46 3,245,122 +0.33(+0.74%)
Jan 04, 2012 44.20 44.29 43.92 44.13 2,317,121 +0.31(+0.71%)
Dec 30, 2011 44.20 44.32 43.80 43.82 2,065,582 -0.28(-0.63%)
Dec 29, 2011 43.87 44.22 43.76 44.10 1,658,065 +0.45(+1.02%)
Dec 28, 2011 44.20 44.22 43.48 43.65 1,547,833 -0.52(-1.18%)
Dec 27, 2011 43.99 44.25 43.82 44.17 1,493,217 +0.09(+0.20%)
Dec 23, 2011 43.81 44.10 43.66 44.08 1,351,622 +0.55(+1.27%)
Dec 21, 2011 43.62 43.72 42.85 43.53 3,291,973 +0.02(+0.04%)
Dec 20, 2011 42.43 43.63 42.41 43.51 3,621,241 +1.77(+4.24%)
Dec 19, 2011 42.00 42.49 41.62 41.75 2,165,969 -0.23(-0.54%)
Dec 16, 2011 41.76 42.25 41.54 41.97 5,679,885 +0.45(+1.09%)
Dec 15, 2011 41.73 41.91 41.38 41.52 2,255,299 +0.05(+0.12%)
Dec 14, 2011 41.63 42.02 41.36 41.47 3,121,388 -0.27(-0.64%)
Dec 13, 2011 42.20 42.57 41.51 41.74 2,908,481 -0.27(-0.64%)
Dec 12, 2011 42.30 42.37 41.75 42.00 2,705,950 -0.58(-1.35%)
Dec 09, 2011 42.12 42.80 42.10 42.58 2,266,367 +0.71(+1.69%)
Dec 08, 2011 42.14 42.43 41.79 41.88 3,234,572 -0.45(-1.07%)
Dec 07, 2011 41.98 42.54 41.36 42.33 3,838,352 +0.02(+0.06%)
Dec 06, 2011 42.31 42.56 42.26 42.31 2,503,283 +0.04(+0.10%)
Dec 05, 2011 42.40 42.59 42.00 42.26 3,136,601 +0.64(+1.54%)
Dec 02, 2011 42.18 42.28 41.45 41.62 2,345,497 -0.16(-0.39%)
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.