Automatic Data Processing (NQ: ADP )

197.05 USD -1.76 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.04 55.66 54.85 55.66 2,777,177 +1.48(+2.73%)
Jun 28, 2012 54.26 54.29 53.56 54.18 2,414,006 -0.30(-0.55%)
Jun 27, 2012 54.23 54.82 54.14 54.48 1,842,420 +0.55(+1.02%)
Jun 26, 2012 53.88 54.10 53.55 53.93 1,840,070 +0.01(+0.02%)
Jun 25, 2012 54.13 54.43 53.78 53.92 2,439,253 -0.78(-1.43%)
Jun 22, 2012 54.84 54.87 54.49 54.70 2,545,428 +0.16(+0.29%)
Jun 21, 2012 55.54 55.58 54.49 54.54 2,270,948 -0.77(-1.39%)
Jun 20, 2012 55.53 55.56 54.85 55.31 2,142,199 -0.16(-0.29%)
Jun 19, 2012 55.33 55.73 55.17 55.47 2,109,432 +0.37(+0.67%)
Jun 18, 2012 54.78 55.18 54.63 55.10 1,589,622 +0.06(+0.11%)
Jun 15, 2012 54.59 55.10 54.39 55.04 2,727,758 +0.62(+1.14%)
Jun 14, 2012 53.60 54.53 53.45 54.42 2,768,264 +1.06(+1.99%)
Jun 13, 2012 53.62 53.88 53.19 53.36 1,810,164 -0.34(-0.63%)
Jun 12, 2012 53.41 53.73 53.05 53.70 1,934,864 +0.51(+0.96%)
Jun 11, 2012 54.00 54.00 53.13 53.19 2,143,486 -0.49(-0.91%)
Jun 08, 2012 53.00 53.75 52.96 53.68 1,890,256 +0.53(+1.00%)
Jun 07, 2012 53.69 53.69 53.06 53.15 2,930,384 +0.07(+0.12%)
Jun 06, 2012 51.74 53.12 51.74 53.08 2,338,906 +1.27(+2.46%)
Jun 05, 2012 51.36 51.90 51.23 51.81 2,053,072 +0.26(+0.50%)
Jun 04, 2012 51.15 51.60 51.07 51.55 2,389,072 +0.63(+1.24%)
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.