Automatic Data Processing (NQ: ADP )

213.05 USD -0.93 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.