Automatic Data Processing (NQ: ADP )

225.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 52.33 52.84 52.20 52.76 2,728,123 +0.30(+0.57%)
Mar 27, 2013 52.25 52.52 52.01 52.46 1,862,749 -0.11(-0.20%)
Mar 26, 2013 51.96 52.58 51.96 52.57 2,365,252 +0.70(+1.35%)
Mar 25, 2013 52.29 52.37 51.57 51.87 2,110,112 -0.12(-0.23%)
Mar 22, 2013 51.93 52.11 51.64 51.99 1,969,119 +0.28(+0.55%)
Mar 21, 2013 51.91 52.24 51.47 51.71 2,736,038 -0.56(-1.08%)
Mar 20, 2013 52.46 52.59 52.06 52.27 2,025,002 +0.09(+0.18%)
Mar 19, 2013 52.18 52.30 51.65 52.18 1,939,312 +0.07(+0.14%)
Mar 18, 2013 51.82 52.31 51.77 52.11 2,020,903 -0.21(-0.40%)
Mar 15, 2013 52.47 52.78 52.23 52.32 4,388,699 -0.44(-0.83%)
Mar 14, 2013 52.09 52.76 52.09 52.76 3,083,317 +0.68(+1.31%)
Mar 13, 2013 51.93 52.10 51.81 52.07 1,756,759 +0.17(+0.33%)
Mar 12, 2013 51.85 51.91 51.73 51.90 2,411,333 +0.08(+0.16%)
Mar 11, 2013 51.42 51.84 51.39 51.82 2,217,158 +0.42(+0.82%)
Mar 08, 2013 51.33 51.69 51.25 51.40 2,580,455 +0.01(+0.02%)
Mar 07, 2013 50.69 51.58 50.55 51.39 4,362,237 +0.84(+1.67%)
Mar 06, 2013 50.74 50.76 50.33 50.55 1,913,091 -0.29(-0.57%)
Mar 05, 2013 50.31 50.87 50.24 50.84 2,230,673 +0.67(+1.33%)
Mar 04, 2013 49.75 50.22 49.58 50.17 2,173,809 +0.15(+0.30%)
Mar 01, 2013 49.73 50.10 49.24 50.02 2,099,342 +0.24(+0.47%)
Feb 28, 2013 49.96 50.06 49.79 49.79 2,393,398 -0.19(-0.37%)
Feb 27, 2013 49.38 50.17 49.22 49.97 2,045,624 +0.41(+0.83%)
Feb 26, 2013 49.59 49.79 49.27 49.56 2,409,222 +0.25(+0.51%)
Feb 25, 2013 49.88 50.09 49.30 49.31 3,177,469 -0.19(-0.39%)
Feb 22, 2013 49.26 49.51 48.96 49.50 1,934,998 +0.60(+1.23%)
Feb 21, 2013 49.62 49.62 48.74 48.90 2,841,062 -0.76(-1.54%)
Feb 20, 2013 49.84 50.11 49.60 49.66 2,465,827 -0.20(-0.41%)
Feb 19, 2013 49.67 49.89 49.57 49.87 2,048,178 +0.19(+0.39%)
Feb 15, 2013 49.70 49.70 49.29 49.67 2,702,501 +0.39(+0.79%)
Feb 14, 2013 48.89 49.32 48.71 49.28 2,101,168 +0.24(+0.48%)
Feb 13, 2013 49.14 49.32 48.72 49.05 2,225,950 +0.07(+0.15%)
Feb 12, 2013 48.88 49.15 48.68 48.97 1,654,371 +0.02(+0.03%)
Feb 11, 2013 49.32 49.48 48.91 48.96 1,684,025 -0.47(-0.96%)
Feb 08, 2013 49.26 49.49 49.10 49.43 2,234,679 +0.34(+0.70%)
Feb 07, 2013 49.19 49.28 48.54 49.09 2,585,545 -0.22(-0.44%)
Feb 06, 2013 49.47 49.66 48.84 49.31 2,412,185 +0.99(+2.05%)
Feb 04, 2013 49.09 49.29 48.26 48.32 3,469,944 -0.89(-1.81%)
Feb 01, 2013 48.59 49.27 48.50 49.21 3,095,985 +1.10(+2.29%)
Jan 31, 2013 48.14 48.50 48.08 48.11 3,204,749 -0.15(-0.30%)
Jan 30, 2013 48.81 48.89 48.15 48.25 2,356,383 -0.65(-1.33%)
Jan 29, 2013 48.29 48.96 48.13 48.90 2,881,715 +0.51(+1.06%)
Jan 28, 2013 48.68 48.68 48.37 48.39 1,707,758 -0.20(-0.42%)
Jan 25, 2013 48.67 48.68 48.31 48.59 1,789,482 +0.15(+0.30%)
Jan 24, 2013 48.51 48.66 48.23 48.45 2,235,989 +0.12(+0.25%)
Jan 23, 2013 48.66 48.66 48.20 48.33 2,184,801 -0.32(-0.67%)
Jan 22, 2013 48.40 48.66 48.09 48.65 2,681,218 +0.19(+0.40%)
Jan 18, 2013 48.02 48.46 47.94 48.46 3,100,456 +0.45(+0.93%)
Jan 17, 2013 48.00 48.16 47.80 48.01 1,497,493 +0.28(+0.58%)
Jan 16, 2013 48.10 48.16 47.70 47.73 2,046,970 -0.25(-0.52%)
Jan 15, 2013 48.11 48.12 47.83 47.98 2,276,215 -0.22(-0.45%)
Jan 14, 2013 48.21 48.32 48.01 48.20 2,182,057 -0.01(-0.02%)
Jan 11, 2013 48.63 48.68 48.02 48.21 1,646,494 +0.08(+0.17%)
Jan 10, 2013 48.26 48.27 47.85 48.13 2,241,479 +0.17(+0.36%)
Jan 09, 2013 48.20 48.21 47.77 47.96 2,391,775 -0.11(-0.24%)
Jan 08, 2013 47.70 48.13 47.55 48.07 2,082,199 +0.28(+0.58%)
Jan 07, 2013 47.73 47.94 47.41 47.80 1,853,364 -0.18(-0.38%)
Jan 04, 2013 47.73 48.11 47.51 47.98 2,286,693 +0.42(+0.88%)
Jan 03, 2013 47.55 47.73 46.86 47.56 2,774,899 +0.19(+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.