Automatic Data Processing (NQ: ADP )

209.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 64.50 65.12 64.33 65.03 2,213,530 +0.37(+0.57%)
Mar 27, 2013 64.40 64.73 64.10 64.66 1,511,388 -0.13(-0.20%)
Mar 26, 2013 64.04 64.80 64.04 64.79 1,919,106 +0.86(+1.35%)
Mar 25, 2013 64.45 64.55 63.56 63.93 1,712,092 -0.15(-0.23%)
Mar 22, 2013 64.00 64.22 63.65 64.08 1,597,694 +0.35(+0.55%)
Mar 21, 2013 63.98 64.39 63.43 63.73 2,219,952 -0.70(-1.08%)
Mar 20, 2013 64.65 64.82 64.16 64.43 1,643,036 +0.12(+0.18%)
Mar 19, 2013 64.31 64.46 63.66 64.31 1,573,509 +0.09(+0.14%)
Mar 18, 2013 63.87 64.47 63.80 64.22 1,639,710 -0.26(-0.40%)
Mar 15, 2013 64.67 65.05 64.37 64.48 3,560,880 -0.54(-0.83%)
Mar 14, 2013 64.20 65.03 64.20 65.02 2,501,726 +0.84(+1.31%)
Mar 13, 2013 64.00 64.21 63.85 64.18 1,425,390 +0.21(+0.33%)
Mar 12, 2013 63.90 63.98 63.75 63.97 1,956,495 +0.10(+0.16%)
Mar 11, 2013 63.38 63.89 63.34 63.87 1,798,946 +0.52(+0.82%)
Mar 08, 2013 63.26 63.71 63.16 63.35 2,093,716 +0.01(+0.02%)
Mar 07, 2013 62.48 63.57 62.30 63.34 3,539,409 +1.04(+1.67%)
Mar 06, 2013 62.54 62.56 62.03 62.30 1,552,234 -0.36(-0.57%)
Mar 05, 2013 62.00 62.70 61.92 62.66 1,809,912 +0.83(+1.33%)
Mar 04, 2013 61.32 61.89 61.10 61.83 1,763,774 +0.18(+0.30%)
Mar 01, 2013 61.29 61.75 60.69 61.65 1,703,353 +0.29(+0.47%)
Feb 28, 2013 61.58 61.70 61.36 61.36 1,941,943 -0.23(-0.37%)
Feb 27, 2013 60.86 61.83 60.66 61.59 1,659,768 +0.51(+0.83%)
Feb 26, 2013 61.12 61.37 60.72 61.08 1,954,782 +0.31(+0.51%)
Feb 25, 2013 61.48 61.74 60.76 60.77 2,578,118 -0.24(-0.39%)
Feb 22, 2013 60.71 61.02 60.34 61.01 1,570,009 +0.74(+1.23%)
Feb 21, 2013 61.16 61.16 60.07 60.27 2,305,166 -0.94(-1.54%)
Feb 20, 2013 61.43 61.76 61.13 61.21 2,000,710 -0.25(-0.41%)
Feb 19, 2013 61.22 61.49 61.09 61.46 1,661,840 +0.24(+0.39%)
Feb 15, 2013 61.26 61.26 60.75 61.22 2,192,741 +0.48(+0.79%)
Feb 14, 2013 60.25 60.78 60.03 60.74 1,704,835 +0.29(+0.48%)
Feb 13, 2013 60.56 60.79 60.05 60.45 1,806,080 +0.09(+0.15%)
Feb 12, 2013 60.24 60.57 60.00 60.36 1,342,315 +0.02(+0.03%)
Feb 11, 2013 60.79 60.98 60.28 60.34 1,366,376 -0.58(-0.96%)
Feb 08, 2013 60.71 61.00 60.51 60.92 1,813,162 +0.42(+0.70%)
Feb 07, 2013 60.63 60.74 59.83 60.50 2,097,846 -0.27(-0.44%)
Feb 06, 2013 60.97 61.20 60.19 60.77 1,957,186 +1.22(+2.05%)
Feb 04, 2013 60.50 60.75 59.48 59.55 2,815,425 -1.10(-1.81%)
Feb 01, 2013 59.88 60.72 59.78 60.65 2,512,004 +1.36(+2.29%)
Jan 31, 2013 59.33 59.77 59.26 59.29 2,600,253 -0.18(-0.30%)
Jan 30, 2013 60.16 60.25 59.34 59.47 1,911,910 -0.80(-1.33%)
Jan 29, 2013 59.52 60.34 59.33 60.27 2,338,151 +0.63(+1.06%)
Jan 28, 2013 60.00 60.00 59.62 59.64 1,385,632 -0.25(-0.42%)
Jan 25, 2013 59.98 60.00 59.53 59.89 1,451,941 +0.18(+0.30%)
Jan 24, 2013 59.79 59.97 59.44 59.71 1,814,225 +0.15(+0.25%)
Jan 23, 2013 59.97 59.97 59.41 59.56 1,772,693 -0.40(-0.67%)
Jan 22, 2013 59.65 59.97 59.27 59.96 2,175,473 +0.24(+0.40%)
Jan 18, 2013 59.18 59.73 59.08 59.72 2,515,632 +0.55(+0.93%)
Jan 17, 2013 59.16 59.35 58.91 59.17 1,215,028 +0.34(+0.58%)
Jan 16, 2013 59.28 59.36 58.79 58.83 1,660,860 -0.31(-0.52%)
Jan 15, 2013 59.30 59.31 58.95 59.14 1,846,864 -0.27(-0.45%)
Jan 14, 2013 59.42 59.55 59.17 59.41 1,770,466 -0.01(-0.02%)
Jan 11, 2013 59.93 60.00 59.19 59.42 1,335,924 +0.10(+0.17%)
Jan 10, 2013 59.48 59.49 58.97 59.32 1,818,680 +0.21(+0.36%)
Jan 09, 2013 59.40 59.42 58.87 59.11 1,940,626 -0.14(-0.24%)
Jan 08, 2013 58.79 59.32 58.60 59.25 1,689,444 +0.34(+0.58%)
Jan 07, 2013 58.82 59.09 58.43 58.91 1,503,773 -0.23(-0.38%)
Jan 04, 2013 58.82 59.29 58.56 59.14 1,855,365 +0.52(+0.88%)
Jan 03, 2013 58.61 58.83 57.75 58.62 2,251,483 +0.23(+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.