Automatic Data Processing (NQ: ADP )

265.32 -4.58 (-1.70%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 44.87 45.38 44.72 45.38 3,406,299 +1.21(+2.73%)
Jun 28, 2012 44.24 44.26 43.67 44.17 2,960,858 -0.24(-0.55%)
Jun 27, 2012 44.21 44.70 44.14 44.42 2,259,789 +0.45(+1.02%)
Jun 26, 2012 43.93 44.11 43.66 43.97 2,256,906 +0.01(+0.02%)
Jun 25, 2012 44.13 44.38 43.85 43.96 2,991,824 -0.64(-1.43%)
Jun 22, 2012 44.71 44.74 44.43 44.60 3,122,051 +0.13(+0.29%)
Jun 21, 2012 45.28 45.31 44.43 44.47 2,785,392 -0.63(-1.39%)
Jun 20, 2012 45.27 45.30 44.72 45.09 2,627,477 -0.13(-0.29%)
Jun 19, 2012 45.11 45.44 44.98 45.23 2,587,288 +0.30(+0.67%)
Jun 18, 2012 44.66 44.99 44.54 44.92 1,949,723 +0.05(+0.11%)
Jun 15, 2012 44.51 44.92 44.34 44.87 3,345,685 +0.51(+1.14%)
Jun 14, 2012 43.70 44.46 43.58 44.37 3,395,367 +0.86(+1.99%)
Jun 13, 2012 43.72 43.93 43.37 43.50 2,220,225 -0.28(-0.63%)
Jun 12, 2012 43.55 43.81 43.25 43.78 2,373,174 +0.42(+0.96%)
Jun 11, 2012 44.03 44.03 43.32 43.37 2,629,056 -0.40(-0.91%)
Jun 08, 2012 43.21 43.82 43.18 43.77 2,318,461 +0.43(+1.00%)
Jun 07, 2012 43.77 43.77 43.26 43.33 3,594,212 +0.05(+0.12%)
Jun 06, 2012 42.18 43.31 42.18 43.28 2,868,745 +1.04(+2.46%)
Jun 05, 2012 41.87 42.31 41.77 42.24 2,518,160 +0.21(+0.50%)
Jun 04, 2012 41.70 42.07 41.64 42.03 2,930,275 +0.51(+1.24%)
Jun 01, 2012 41.90 42.22 41.49 41.52 3,673,519 -1.00(-2.36%)
May 31, 2012 42.71 42.81 42.34 42.52 3,398,512 -0.29(-0.69%)
May 30, 2012 42.90 43.11 42.66 42.81 2,099,432 -0.31(-0.72%)
May 29, 2012 43.33 43.42 42.80 43.12 2,332,853 +0.17(+0.40%)
May 25, 2012 43.21 43.40 42.85 42.95 1,969,312 -0.38(-0.88%)
May 24, 2012 43.22 43.50 42.97 43.33 3,425,456 +0.25(+0.59%)
May 23, 2012 42.97 43.18 42.66 43.08 2,726,016 -0.10(-0.23%)
May 22, 2012 42.98 43.35 42.83 43.18 2,163,508 +0.21(+0.49%)
May 21, 2012 42.35 43.04 42.14 42.97 2,346,999 +0.58(+1.37%)
May 18, 2012 42.97 42.98 42.23 42.39 4,224,784 -0.43(-1.01%)
May 17, 2012 43.46 43.54 42.82 42.82 3,263,279 -0.66(-1.52%)
May 16, 2012 43.57 43.65 43.36 43.48 3,018,842 +0.18(+0.41%)
May 15, 2012 43.54 43.74 43.14 43.30 3,254,837 -0.24(-0.54%)
May 14, 2012 43.48 43.82 43.22 43.54 2,179,702 -0.24(-0.56%)
May 11, 2012 43.59 44.09 43.46 43.78 1,929,432 +0.13(+0.30%)
May 10, 2012 43.79 43.95 43.52 43.65 2,160,671 +0.21(+0.49%)
May 09, 2012 43.35 43.71 43.10 43.44 2,733,976 -0.33(-0.76%)
May 08, 2012 43.47 44.11 43.35 43.77 2,513,960 +0.11(+0.24%)
May 07, 2012 43.58 43.81 43.27 43.67 2,293,267 +0.00(+0.00%)
May 04, 2012 44.06 44.11 43.60 43.67 2,775,179 -0.74(-1.67%)
May 03, 2012 44.74 44.74 44.27 44.41 2,581,897 -0.19(-0.42%)
May 02, 2012 44.63 44.81 44.43 44.60 3,618,650 -0.42(-0.92%)
May 01, 2012 45.08 45.53 44.43 45.01 3,208,686 -0.33(-0.74%)
Apr 30, 2012 45.32 45.57 45.19 45.35 2,252,340 -0.16(-0.36%)
Apr 27, 2012 45.28 45.65 45.26 45.51 1,741,137 +0.20(+0.43%)
Apr 26, 2012 45.00 45.41 44.75 45.31 2,001,657 +0.22(+0.49%)
Apr 25, 2012 44.84 45.16 44.67 45.09 2,286,164 +0.47(+1.06%)
Apr 24, 2012 44.61 44.85 44.50 44.62 1,754,234 +0.15(+0.35%)
Apr 23, 2012 44.49 44.68 44.15 44.47 2,060,274 -0.39(-0.87%)
Apr 20, 2012 44.81 45.00 44.59 44.86 2,564,716 +0.33(+0.73%)
Apr 19, 2012 44.48 45.00 44.33 44.53 2,617,817 -0.00(-0.01%)
Apr 18, 2012 44.92 45.01 44.52 44.54 2,748,010 -0.75(-1.67%)
Apr 17, 2012 44.84 45.38 44.75 45.29 2,258,575 +0.69(+1.55%)
Apr 16, 2012 44.54 44.78 44.42 44.60 2,012,308 +0.17(+0.39%)
Apr 13, 2012 44.77 44.79 44.43 44.43 1,956,619 -0.40(-0.89%)
Apr 12, 2012 44.56 44.85 44.43 44.83 1,679,734 +0.29(+0.66%)
Apr 11, 2012 44.21 44.58 44.00 44.53 3,043,736 +0.57(+1.30%)
Apr 10, 2012 44.44 44.45 43.85 43.96 3,269,547 -0.53(-1.19%)
Apr 09, 2012 44.67 44.81 44.43 44.49 2,384,589 -0.84(-1.85%)
Apr 05, 2012 45.17 45.37 45.04 45.33 1,602,261 +0.09(+0.20%)
Apr 04, 2012 45.46 45.46 45.10 45.24 2,474,693 -0.38(-0.82%)
Apr 03, 2012 45.79 45.79 45.26 45.62 3,803,670 +0.01(+0.02%)
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.