Automatic Data Processing (NQ: ADP )

217.75 USD +3.04 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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%)
Mar 01, 2012 54.60 55.05 54.45 54.87 2,467,090 +0.55(+1.01%)
Feb 29, 2012 54.51 54.77 54.24 54.32 2,266,190 -0.22(-0.40%)
Feb 28, 2012 54.35 54.58 54.00 54.54 1,987,377 +0.43(+0.79%)
Feb 27, 2012 53.70 54.37 53.31 54.11 2,057,600 +0.29(+0.54%)
Feb 24, 2012 53.96 53.96 53.62 53.82 1,758,384 +0.02(+0.04%)
Feb 23, 2012 53.74 54.09 53.74 53.80 1,855,013 -0.01(-0.02%)
Feb 22, 2012 53.76 54.25 53.76 53.81 2,196,227 -0.05(-0.09%)
Feb 21, 2012 54.33 54.39 53.66 53.86 2,374,580 -0.39(-0.72%)
Feb 17, 2012 53.99 54.47 53.92 54.25 2,917,587 +0.41(+0.76%)
Feb 16, 2012 53.96 54.18 53.84 53.84 2,529,847 +0.05(+0.09%)
Feb 15, 2012 54.10 54.34 53.68 53.79 2,352,962 -0.46(-0.85%)
Feb 14, 2012 54.23 54.45 53.89 54.25 2,087,886 +0.02(+0.04%)
Feb 13, 2012 54.32 54.65 53.98 54.23 2,053,679 +0.22(+0.41%)
Feb 10, 2012 54.35 54.46 53.92 54.01 3,135,401 -0.56(-1.03%)
Feb 09, 2012 54.88 54.90 54.42 54.57 2,638,423 -0.02(-0.04%)
Feb 08, 2012 54.79 54.92 54.50 54.59 2,176,220 -0.28(-0.51%)
Feb 07, 2012 54.95 55.00 54.64 54.87 2,977,969 -0.26(-0.46%)
Feb 06, 2012 55.15 55.33 54.91 55.12 2,251,252 -0.38(-0.69%)
Feb 03, 2012 55.40 55.68 55.24 55.51 2,904,062 +0.69(+1.26%)
Feb 02, 2012 55.09 55.26 54.82 54.82 2,883,327 -0.13(-0.24%)
Feb 01, 2012 55.26 55.48 54.95 54.95 3,224,929 +0.17(+0.31%)
Jan 31, 2012 55.07 55.27 54.47 54.78 3,144,934 -0.12(-0.22%)
Jan 30, 2012 54.99 55.08 54.55 54.90 3,634,230 -0.44(-0.80%)
Jan 27, 2012 55.80 56.07 55.30 55.34 2,931,073 -0.48(-0.86%)
Jan 26, 2012 56.06 56.34 55.64 55.82 3,861,142 -1.10(-1.93%)
Jan 25, 2012 56.27 56.99 56.07 56.92 3,082,063 +0.19(+0.33%)
Jan 24, 2012 56.21 56.89 56.06 56.73 2,404,130 +0.05(+0.09%)
Jan 23, 2012 56.92 57.07 56.27 56.68 2,287,992 -0.11(-0.19%)
Jan 20, 2012 56.91 57.10 56.39 56.79 2,567,717 -0.11(-0.19%)
Jan 19, 2012 56.66 56.97 56.35 56.90 1,887,274 +0.40(+0.71%)
Jan 18, 2012 55.78 56.52 55.65 56.50 2,694,913 +0.84(+1.51%)
Jan 17, 2012 55.00 55.85 54.90 55.66 2,356,050 +0.71(+1.29%)
Jan 13, 2012 54.58 54.97 54.36 54.95 1,790,169 -0.01(-0.02%)
Jan 12, 2012 54.68 55.00 54.48 54.96 2,058,489 +0.35(+0.64%)
Jan 11, 2012 54.60 54.77 54.40 54.61 1,969,637 -0.05(-0.09%)
Jan 10, 2012 54.79 54.95 54.41 54.66 2,707,453 -0.01(-0.02%)
Jan 09, 2012 54.76 54.89 54.36 54.67 1,872,541 -0.21(-0.38%)
Jan 06, 2012 54.81 55.00 54.34 54.88 2,183,091 +0.08(+0.15%)
Jan 05, 2012 54.44 54.96 54.26 54.80 2,633,010 +0.40(+0.74%)
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.