Automatic Data Processing (NQ: ADP )

212.98 USD +4.46 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 52.79 52.79 52.41 52.68 2,392,414 +0.15(+0.29%)
Jun 29, 2011 52.10 52.70 51.90 52.53 3,420,909 +0.44(+0.84%)
Jun 28, 2011 51.68 52.17 51.40 52.09 2,392,039 +0.47(+0.91%)
Jun 27, 2011 51.31 51.85 50.82 51.62 2,180,354 +0.40(+0.78%)
Jun 24, 2011 52.00 52.04 51.14 51.22 2,823,617 -0.70(-1.35%)
Jun 23, 2011 51.84 51.96 51.35 51.92 4,240,860 -0.45(-0.86%)
Jun 22, 2011 52.58 52.87 52.36 52.37 2,243,181 -0.33(-0.63%)
Jun 21, 2011 52.51 52.83 52.08 52.70 2,130,661 +0.30(+0.57%)
Jun 20, 2011 52.62 52.72 51.28 52.40 2,476,984 +0.73(+1.41%)
Jun 17, 2011 52.53 52.64 51.59 51.67 4,326,168 -0.14(-0.27%)
Jun 16, 2011 51.96 51.96 51.35 51.81 2,776,629 +0.15(+0.29%)
Jun 15, 2011 52.20 52.42 51.51 51.66 3,111,666 -1.02(-1.94%)
Jun 14, 2011 53.05 53.15 52.62 52.68 3,288,086 +0.03(+0.06%)
Jun 13, 2011 51.98 52.84 51.77 52.65 3,157,157 +0.71(+1.37%)
Jun 10, 2011 52.56 52.65 51.94 51.94 3,498,092 -0.78(-1.48%)
Jun 09, 2011 52.60 53.06 52.29 52.72 2,081,841 +0.25(+0.48%)
Jun 08, 2011 52.69 52.78 52.27 52.47 3,038,078 -0.52(-0.98%)
Jun 07, 2011 53.25 53.54 52.88 52.99 3,297,254 -0.16(-0.30%)
Jun 06, 2011 53.21 53.49 52.92 53.15 2,617,563 -0.13(-0.24%)
Jun 03, 2011 53.69 53.79 53.06 53.28 3,221,028 +0.04(+0.08%)
May 24, 2011 53.48 53.58 53.10 53.24 2,735,091 -0.18(-0.34%)
May 23, 2011 53.43 53.62 53.23 53.42 2,829,213 -0.75(-1.38%)
May 20, 2011 54.22 54.43 53.84 54.17 2,453,302 -0.08(-0.15%)
May 19, 2011 54.46 54.86 54.16 54.25 2,871,961 +0.01(+0.02%)
May 18, 2011 53.64 54.30 53.30 54.24 2,152,018 +0.56(+1.04%)
May 17, 2011 53.36 53.78 53.19 53.68 2,618,611 +0.10(+0.19%)
May 16, 2011 53.91 54.09 53.42 53.58 2,915,834 -0.43(-0.80%)
May 13, 2011 54.47 54.73 53.85 54.01 2,942,363 -0.57(-1.04%)
May 12, 2011 53.82 54.61 53.68 54.58 3,137,723 +0.79(+1.47%)
May 11, 2011 54.15 54.20 53.37 53.79 3,123,370 -0.37(-0.68%)
May 10, 2011 53.94 54.42 53.90 54.16 3,018,299 +0.24(+0.45%)
May 09, 2011 53.42 54.12 53.42 53.92 3,046,148 +0.33(+0.62%)
May 06, 2011 54.15 54.23 53.36 53.59 3,804,786 +0.05(+0.09%)
May 05, 2011 54.14 54.14 53.23 53.54 3,367,656 -0.77(-1.42%)
May 04, 2011 54.49 54.89 53.96 54.31 3,539,003 -0.10(-0.18%)
May 03, 2011 54.60 54.96 54.03 54.41 2,961,554 -0.29(-0.53%)
May 02, 2011 54.72 54.89 54.32 54.70 2,740,969 +0.34(+0.63%)
Apr 29, 2011 54.11 54.46 54.08 54.36 3,683,724 +0.15(+0.28%)
Apr 28, 2011 54.18 54.27 53.83 54.21 1,956,082 -0.07(-0.13%)
Apr 27, 2011 53.65 54.33 53.60 54.28 1,754,164 +0.46(+0.85%)
Apr 26, 2011 53.25 53.96 53.25 53.82 1,868,677 +0.65(+1.22%)
Apr 25, 2011 52.95 53.29 52.77 53.17 1,800,598 +0.17(+0.32%)
Apr 21, 2011 52.83 53.00 52.54 53.00 1,530,067 +0.24(+0.45%)
Apr 20, 2011 52.30 52.87 52.27 52.76 2,033,756 +0.89(+1.72%)
Apr 19, 2011 51.89 51.95 51.60 51.87 2,355,621 +0.15(+0.29%)
Apr 18, 2011 51.42 51.88 51.42 51.72 1,774,049 -0.40(-0.77%)
Apr 15, 2011 52.05 52.35 51.67 52.12 2,605,278 +0.08(+0.15%)
Apr 14, 2011 51.86 52.28 51.38 52.04 1,934,217 -0.02(-0.04%)
Apr 13, 2011 52.02 52.22 51.55 52.06 2,550,574 +0.02(+0.04%)
Apr 12, 2011 52.25 52.33 51.87 52.04 1,674,927 -0.38(-0.72%)
Apr 11, 2011 52.70 52.83 52.37 52.42 1,931,615 -0.03(-0.06%)
Apr 08, 2011 53.00 53.00 52.18 52.45 1,650,633 -0.48(-0.91%)
Apr 07, 2011 52.64 52.99 52.39 52.93 2,406,729 +0.16(+0.30%)
Apr 06, 2011 52.13 52.97 51.85 52.77 3,021,454 +0.98(+1.89%)
Apr 05, 2011 51.90 52.20 51.75 51.79 1,577,001 -0.22(-0.42%)
Apr 04, 2011 51.89 52.01 51.58 52.01 1,958,071 +0.33(+0.64%)
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.