Automatic Data Processing (NQ: ADP )

194.94 USD +0.06 (+0.03%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 48.09 48.14 47.53 47.90 2,647,171 +0.01(+0.02%)
Jan 28, 2011 48.79 49.12 47.76 47.89 2,864,469 -0.77(-1.58%)
Jan 27, 2011 47.71 48.77 47.67 48.66 3,358,933 +0.19(+0.39%)
Jan 26, 2011 49.64 49.70 48.43 48.47 4,479,008 -1.22(-2.46%)
Jan 25, 2011 49.26 49.70 49.03 49.69 2,194,142 +0.17(+0.34%)
Jan 24, 2011 49.02 49.73 49.02 49.52 3,677,798 +0.48(+0.98%)
Jan 21, 2011 49.20 49.25 48.80 49.04 2,178,428 -0.05(-0.10%)
Jan 20, 2011 48.74 49.23 48.65 49.09 2,646,856 +0.38(+0.78%)
Jan 19, 2011 48.97 48.97 48.60 48.71 1,919,423 -0.25(-0.52%)
Jan 18, 2011 48.47 49.13 48.46 48.96 2,534,877 +0.21(+0.44%)
Jan 14, 2011 48.53 48.94 48.42 48.75 1,752,699 +0.24(+0.49%)
Jan 13, 2011 48.82 48.95 48.18 48.51 2,140,866 -0.47(-0.96%)
Jan 12, 2011 48.66 49.01 48.34 48.98 2,295,537 +0.63(+1.31%)
Jan 11, 2011 48.19 48.67 48.04 48.35 2,810,821 +0.22(+0.46%)
Jan 10, 2011 47.63 48.28 47.49 48.13 3,022,232 +0.02(+0.04%)
Jan 07, 2011 47.75 48.20 47.62 48.11 3,300,784 +0.11(+0.23%)
Jan 06, 2011 47.54 48.01 47.45 48.00 3,301,522 +0.37(+0.78%)
Jan 05, 2011 46.87 47.63 46.81 47.63 3,791,547 +0.75(+1.60%)
Jan 04, 2011 46.96 47.14 46.78 46.88 2,861,933 -0.17(-0.36%)
Jan 03, 2011 46.75 47.44 46.73 47.05 3,226,124 +0.77(+1.66%)
Dec 31, 2010 46.34 46.42 46.01 46.28 1,475,406 -0.15(-0.32%)
Dec 30, 2010 46.28 46.60 46.15 46.43 1,648,734 -0.04(-0.09%)
Dec 29, 2010 46.66 46.70 46.45 46.47 1,902,874 -0.06(-0.13%)
Dec 28, 2010 46.77 46.82 46.33 46.53 1,550,884 -0.04(-0.09%)
Dec 27, 2010 46.47 46.66 46.10 46.57 1,320,927 +0.05(+0.11%)
Dec 23, 2010 46.97 46.99 46.33 46.52 1,439,637 -0.39(-0.83%)
Dec 22, 2010 46.87 47.01 46.78 46.91 1,837,809 +0.06(+0.13%)
Dec 21, 2010 46.87 47.00 46.68 46.85 3,041,520 +0.08(+0.17%)
Dec 20, 2010 46.94 46.99 46.60 46.77 2,635,575 -0.09(-0.19%)
Dec 17, 2010 47.01 47.01 46.56 46.86 4,240,727 +0.01(+0.02%)
Dec 16, 2010 46.61 47.05 46.47 46.85 3,504,546 +0.25(+0.54%)
Dec 15, 2010 46.82 46.97 46.56 46.60 2,962,045 -0.23(-0.49%)
Dec 14, 2010 46.56 46.95 46.49 46.83 3,251,228 +0.36(+0.76%)
Dec 13, 2010 46.48 46.61 46.18 46.47 4,283,978 -0.06(-0.12%)
Dec 10, 2010 46.65 46.75 46.36 46.53 2,347,204 +0.00(+0.00%)
Dec 09, 2010 46.56 46.74 46.31 46.53 2,097,865 +0.07(+0.15%)
Dec 08, 2010 46.29 46.51 46.22 46.46 3,255,826 -0.05(-0.11%)
Dec 07, 2010 46.99 47.17 46.50 46.51 3,559,410 -0.08(-0.18%)
Dec 06, 2010 46.55 46.74 46.40 46.59 1,963,922 -0.14(-0.30%)
Dec 03, 2010 46.54 46.75 46.40 46.73 1,871,457 +0.04(+0.09%)
Dec 02, 2010 46.18 46.93 46.06 46.69 4,954,471 +0.58(+1.26%)
Dec 01, 2010 45.12 46.19 45.12 46.11 5,189,818 +1.54(+3.46%)
Nov 30, 2010 44.72 44.99 44.44 44.57 5,363,920 -0.49(-1.09%)
Nov 29, 2010 45.11 45.21 44.41 45.06 2,882,138 -0.42(-0.92%)
Nov 26, 2010 45.44 45.58 45.09 45.48 812,581 -0.26(-0.57%)
Nov 24, 2010 45.17 45.74 45.74 45.74 2,288,890 +0.74(+1.64%)
Nov 23, 2010 45.20 45.20 44.57 45.00 2,528,896 -0.58(-1.27%)
Nov 22, 2010 45.16 45.63 44.96 45.58 1,995,621 +0.19(+0.42%)
Nov 19, 2010 45.25 45.42 45.00 45.39 2,294,431 +0.12(+0.27%)
Nov 18, 2010 44.83 45.44 44.59 45.27 2,477,458 +0.80(+1.80%)
Nov 17, 2010 44.50 44.63 44.31 44.47 2,511,288 -0.16(-0.36%)
Nov 16, 2010 45.01 45.11 44.33 44.63 3,210,123 -0.78(-1.72%)
Nov 15, 2010 45.62 46.00 45.38 45.41 3,252,604 -0.01(-0.02%)
Nov 12, 2010 45.68 45.70 45.19 45.42 2,827,790 -0.41(-0.89%)
Nov 11, 2010 45.49 45.83 45.14 45.83 2,499,206 +0.12(+0.26%)
Nov 10, 2010 45.66 45.71 45.17 45.71 2,621,300 +0.40(+0.88%)
Nov 09, 2010 45.49 45.65 45.15 45.31 2,119,007 -0.16(-0.35%)
Nov 08, 2010 45.55 45.80 45.15 45.47 2,131,521 -0.37(-0.81%)
Nov 05, 2010 45.67 45.86 45.53 45.84 3,031,358 +0.08(+0.17%)
Nov 04, 2010 45.45 45.76 45.36 45.76 2,856,675 +0.62(+1.37%)
Nov 03, 2010 44.79 45.26 44.65 45.14 3,866,567 +0.32(+0.71%)
Nov 02, 2010 45.00 45.13 44.69 44.82 2,997,420 +0.10(+0.22%)
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.