Automatic Data Processing (NQ: ADP )

259.77 -4.62 (-1.75%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.06 45.40 44.98 45.00 3,657,027 +0.13(+0.29%)
Mar 29, 2012 45.01 45.15 44.59 44.87 2,330,761 -0.35(-0.78%)
Mar 28, 2012 45.41 45.45 45.03 45.22 2,098,902 -0.23(-0.50%)
Mar 27, 2012 45.35 45.53 45.21 45.45 2,052,238 +0.01(+0.02%)
Mar 26, 2012 45.19 45.49 45.14 45.44 2,523,821 +0.60(+1.35%)
Mar 23, 2012 44.92 45.08 44.64 44.83 2,070,234 -0.05(-0.11%)
Mar 22, 2012 44.83 45.01 44.70 44.88 2,152,403 -0.02(-0.05%)
Mar 21, 2012 44.81 45.05 44.76 44.91 1,613,937 +0.00(+0.00%)
Mar 20, 2012 44.76 45.08 44.74 44.91 2,206,496 -0.20(-0.43%)
Mar 19, 2012 44.85 45.35 44.71 45.10 2,127,372 +0.18(+0.40%)
Mar 16, 2012 45.05 45.25 44.76 44.92 4,330,967 -0.23(-0.51%)
Mar 15, 2012 45.00 45.17 44.70 45.15 2,047,830 +0.16(+0.34%)
Mar 14, 2012 44.80 45.17 44.60 45.00 2,589,942 +0.10(+0.22%)
Mar 13, 2012 44.91 45.04 44.51 44.90 3,437,282 +0.15(+0.35%)
Mar 12, 2012 44.77 44.92 44.70 44.74 1,687,081 -0.06(-0.13%)
Mar 09, 2012 44.25 44.91 44.25 44.80 2,486,231 +0.29(+0.64%)
Mar 08, 2012 44.44 44.61 44.23 44.52 2,034,680 +0.27(+0.61%)
Mar 07, 2012 43.89 44.41 43.73 44.25 3,529,894 +0.32(+0.72%)
Mar 06, 2012 44.08 44.46 43.88 43.93 2,759,793 -0.50(-1.12%)
Mar 05, 2012 44.34 44.52 44.16 44.43 2,919,813 +0.04(+0.09%)
Mar 02, 2012 44.74 44.74 44.23 44.39 2,205,078 -0.35(-0.78%)
Mar 01, 2012 44.52 44.88 44.39 44.74 3,025,967 +0.45(+1.01%)
Feb 29, 2012 44.44 44.65 44.23 44.29 2,779,556 -0.18(-0.40%)
Feb 28, 2012 44.31 44.50 44.03 44.47 2,437,583 +0.35(+0.79%)
Feb 27, 2012 43.78 44.33 43.46 44.12 2,523,714 +0.24(+0.54%)
Feb 24, 2012 43.99 43.99 43.72 43.88 2,156,716 +0.02(+0.04%)
Feb 23, 2012 43.81 44.10 43.81 43.86 2,275,234 -0.01(-0.02%)
Feb 22, 2012 43.83 44.23 43.83 43.87 2,693,744 -0.04(-0.09%)
Feb 21, 2012 44.30 44.34 43.75 43.91 2,912,500 -0.32(-0.72%)
Feb 17, 2012 44.02 44.41 43.96 44.23 3,578,516 +0.33(+0.76%)
Feb 16, 2012 43.99 44.17 43.90 43.90 3,102,940 +0.04(+0.09%)
Feb 15, 2012 44.11 44.30 43.77 43.86 2,885,985 -0.38(-0.85%)
Feb 14, 2012 44.21 44.39 43.94 44.23 2,560,861 +0.02(+0.04%)
Feb 13, 2012 44.29 44.56 44.01 44.21 2,518,905 +0.18(+0.41%)
Feb 10, 2012 44.31 44.40 43.96 44.03 3,845,672 -0.46(-1.03%)
Feb 09, 2012 44.74 44.76 44.37 44.49 3,236,112 -0.02(-0.04%)
Feb 08, 2012 44.67 44.78 44.43 44.51 2,669,205 -0.23(-0.51%)
Feb 07, 2012 44.80 44.84 44.55 44.74 3,652,577 -0.21(-0.46%)
Feb 06, 2012 44.96 45.11 44.77 44.94 2,761,234 -0.31(-0.69%)
Feb 03, 2012 45.17 45.40 45.04 45.26 3,561,927 +0.56(+1.26%)
Feb 02, 2012 44.92 45.05 44.70 44.70 3,536,495 -0.11(-0.24%)
Feb 01, 2012 45.05 45.23 44.80 44.80 3,955,481 +0.14(+0.31%)
Jan 31, 2012 44.90 45.06 44.41 44.66 3,857,365 -0.10(-0.22%)
Jan 30, 2012 44.83 44.90 44.48 44.76 4,457,503 -0.36(-0.80%)
Jan 27, 2012 45.49 45.71 45.09 45.12 3,595,057 -0.39(-0.86%)
Jan 26, 2012 45.71 45.93 45.36 45.51 4,735,818 -0.90(-1.93%)
Jan 25, 2012 45.88 46.46 45.71 46.41 3,780,252 +0.15(+0.33%)
Jan 24, 2012 45.83 46.38 45.71 46.25 2,948,744 +0.04(+0.09%)
Jan 23, 2012 46.41 46.53 45.88 46.21 2,806,297 -0.09(-0.19%)
Jan 20, 2012 46.40 46.55 45.98 46.30 3,149,389 -0.09(-0.19%)
Jan 19, 2012 46.20 46.45 45.94 46.39 2,314,803 +0.33(+0.71%)
Jan 18, 2012 45.48 46.08 45.37 46.06 3,305,399 +0.68(+1.51%)
Jan 17, 2012 44.84 45.53 44.76 45.38 2,889,773 +0.58(+1.29%)
Jan 13, 2012 44.50 44.82 44.32 44.80 2,195,701 -0.01(-0.02%)
Jan 12, 2012 44.58 44.84 44.42 44.81 2,524,804 +0.29(+0.64%)
Jan 11, 2012 44.52 44.65 44.35 44.52 2,415,824 -0.04(-0.09%)
Jan 10, 2012 44.67 44.80 44.36 44.56 3,320,780 -0.01(-0.02%)
Jan 09, 2012 44.65 44.75 44.32 44.57 2,296,733 -0.17(-0.38%)
Jan 06, 2012 44.69 44.84 44.30 44.74 2,677,633 +0.07(+0.15%)
Jan 05, 2012 44.39 44.81 44.24 44.68 3,229,473 +0.33(+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.