Automatic Data Processing (NQ: ADP )

212.72 USD -0.72 (-0.34%)
Streaming Delayed Price Updated: 9:39 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 52.39 52.51 51.93 52.15 2,770,828 -0.36(-0.69%)
May 30, 2012 52.62 52.88 52.33 52.51 1,711,680 -0.38(-0.72%)
May 29, 2012 53.15 53.25 52.49 52.89 1,901,990 +0.21(+0.40%)
May 25, 2012 53.00 53.23 52.55 52.68 1,605,593 -0.47(-0.88%)
May 24, 2012 53.01 53.36 52.70 53.15 2,792,796 +0.31(+0.59%)
May 23, 2012 52.70 52.96 52.32 52.84 2,222,538 -0.12(-0.23%)
May 22, 2012 52.72 53.17 52.53 52.96 1,763,922 +0.26(+0.49%)
May 21, 2012 51.94 52.79 51.69 52.70 1,913,523 +0.71(+1.37%)
May 18, 2012 52.70 52.72 51.80 51.99 3,444,493 -0.53(-1.01%)
May 17, 2012 53.31 53.40 52.52 52.52 2,660,572 -0.81(-1.52%)
May 16, 2012 53.44 53.54 53.18 53.33 2,461,281 +0.22(+0.41%)
May 15, 2012 53.40 53.65 52.91 53.11 2,653,689 -0.29(-0.54%)
May 14, 2012 53.33 53.75 53.01 53.40 1,777,125 -0.30(-0.56%)
May 11, 2012 53.46 54.08 53.31 53.70 1,573,078 +0.16(+0.30%)
May 10, 2012 53.71 53.90 53.38 53.54 1,761,609 +0.26(+0.49%)
May 09, 2012 53.17 53.61 52.86 53.28 2,229,028 -0.41(-0.76%)
May 08, 2012 53.32 54.10 53.17 53.69 2,049,648 +0.13(+0.24%)
May 07, 2012 53.45 53.73 53.07 53.56 1,869,715 +0.00(+0.00%)
May 04, 2012 54.04 54.10 53.48 53.56 2,262,621 -0.91(-1.67%)
May 03, 2012 54.88 54.88 54.30 54.47 2,105,037 -0.23(-0.42%)
May 02, 2012 54.74 54.96 54.50 54.70 2,950,308 -0.51(-0.92%)
May 01, 2012 55.29 55.85 54.50 55.21 2,616,062 -0.41(-0.74%)
Apr 30, 2012 55.59 55.89 55.43 55.62 1,836,347 -0.20(-0.36%)
Apr 27, 2012 55.53 55.99 55.51 55.82 1,419,560 +0.24(+0.43%)
Apr 26, 2012 55.20 55.70 54.89 55.58 1,631,964 +0.27(+0.49%)
Apr 25, 2012 55.00 55.39 54.79 55.31 1,863,924 +0.58(+1.06%)
Apr 24, 2012 54.71 55.01 54.58 54.73 1,430,238 +0.19(+0.35%)
Apr 23, 2012 54.57 54.80 54.15 54.54 1,679,755 -0.48(-0.87%)
Apr 20, 2012 54.96 55.19 54.69 55.02 2,091,029 +0.40(+0.73%)
Apr 19, 2012 54.55 55.19 54.38 54.62 2,134,323 -0.01(-0.01%)
Apr 18, 2012 55.10 55.21 54.61 54.62 2,240,470 -0.92(-1.67%)
Apr 17, 2012 55.00 55.66 54.89 55.55 1,841,431 +0.85(+1.55%)
Apr 16, 2012 54.63 54.92 54.48 54.70 1,640,648 +0.21(+0.39%)
Apr 13, 2012 54.91 54.94 54.49 54.49 1,595,244 -0.49(-0.89%)
Apr 12, 2012 54.65 55.01 54.49 54.98 1,369,498 +0.36(+0.66%)
Apr 11, 2012 54.23 54.68 53.97 54.62 2,481,577 +0.70(+1.30%)
Apr 10, 2012 54.51 54.52 53.78 53.92 2,665,682 -0.65(-1.19%)
Apr 09, 2012 54.79 54.96 54.50 54.57 1,944,171 -1.03(-1.85%)
Apr 05, 2012 55.40 55.65 55.24 55.60 1,306,334 +0.11(+0.20%)
Apr 04, 2012 55.76 55.76 55.32 55.49 2,017,633 -0.46(-0.82%)
Apr 03, 2012 56.16 56.16 55.51 55.95 3,101,156 +0.01(+0.02%)
Apr 02, 2012 55.10 56.19 54.79 55.94 2,897,532 +0.75(+1.36%)
Mar 30, 2012 55.27 55.68 55.17 55.19 2,981,597 +0.16(+0.29%)
Mar 29, 2012 55.21 55.38 54.70 55.03 1,900,284 -0.43(-0.78%)
Mar 28, 2012 55.70 55.75 55.23 55.46 1,711,248 -0.28(-0.50%)
Mar 27, 2012 55.62 55.84 55.45 55.74 1,673,203 +0.01(+0.02%)
Mar 26, 2012 55.43 55.79 55.37 55.73 2,057,687 +0.74(+1.35%)
Mar 23, 2012 55.09 55.29 54.75 54.99 1,687,875 -0.06(-0.11%)
Mar 22, 2012 54.99 55.21 54.83 55.05 1,754,868 -0.03(-0.05%)
Mar 21, 2012 54.96 55.26 54.90 55.08 1,315,853 +0.00(+0.00%)
Mar 20, 2012 54.90 55.29 54.88 55.08 1,798,970 -0.24(-0.43%)
Mar 19, 2012 55.01 55.62 54.84 55.32 1,734,460 +0.22(+0.40%)
Mar 16, 2012 55.25 55.50 54.90 55.10 3,531,065 -0.28(-0.51%)
Mar 15, 2012 55.20 55.40 54.83 55.38 1,669,609 +0.19(+0.34%)
Mar 14, 2012 54.95 55.40 54.70 55.19 2,111,596 +0.12(+0.22%)
Mar 13, 2012 55.08 55.24 54.59 55.07 2,802,438 +0.19(+0.35%)
Mar 12, 2012 54.91 55.10 54.83 54.88 1,375,488 -0.07(-0.13%)
Mar 09, 2012 54.27 55.08 54.27 54.95 2,027,040 +0.35(+0.64%)
Mar 08, 2012 54.51 54.71 54.26 54.60 1,658,888 +0.33(+0.61%)
Mar 07, 2012 53.83 54.47 53.64 54.27 2,877,945 +0.39(+0.72%)
Mar 06, 2012 54.06 54.53 53.82 53.88 2,250,077 -0.61(-1.12%)
Mar 05, 2012 54.38 54.61 54.16 54.49 2,380,542 +0.05(+0.09%)
Mar 02, 2012 54.87 54.87 54.25 54.44 1,797,814 -0.43(-0.78%)
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.