Automatic Data Processing (NQ: ADP )

211.64 USD +2.19 (+1.05%)
Streaming Delayed Price Updated: 11:11 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 68.91 69.37 68.50 68.86 3,113,088 -0.51(-0.74%)
Jun 27, 2013 69.68 69.92 69.19 69.37 0 +0.02(+0.03%)
Jun 26, 2013 69.50 69.75 69.15 69.35 0 +0.51(+0.74%)
Jun 25, 2013 69.16 69.16 68.16 68.84 0 +0.46(+0.67%)
Jun 24, 2013 68.42 68.93 68.11 68.38 1,812,223 -0.30(-0.44%)
Jun 21, 2013 68.68 68.98 67.99 68.68 3,197,281 +0.48(+0.70%)
Jun 20, 2013 68.44 68.66 68.08 68.20 0 -0.84(-1.22%)
Jun 19, 2013 69.08 69.98 68.92 69.04 0 -0.56(-0.80%)
Jun 18, 2013 68.67 69.68 68.61 69.60 1,280,157 +0.90(+1.31%)
Jun 17, 2013 68.56 69.08 68.39 68.70 0 +0.69(+1.01%)
Jun 14, 2013 68.05 68.54 67.85 68.01 0 -0.27(-0.40%)
Jun 13, 2013 67.33 68.49 67.16 68.28 1,547,276 +0.95(+1.41%)
Jun 12, 2013 68.25 68.34 67.26 67.33 1,445,356 -0.78(-1.15%)
Jun 11, 2013 68.33 68.69 67.98 68.11 1,594,937 -0.67(-0.97%)
Jun 10, 2013 68.96 69.10 68.58 68.78 0 -0.13(-0.19%)
Jun 07, 2013 68.51 69.05 68.18 68.91 0 +0.97(+1.43%)
Jun 06, 2013 67.68 68.03 67.28 67.94 2,233,529 +0.08(+0.12%)
Jun 05, 2013 68.63 68.90 67.79 67.86 0 -1.11(-1.61%)
Jun 04, 2013 69.45 69.87 68.62 68.97 0 -0.58(-0.83%)
Jun 03, 2013 68.66 69.61 68.66 69.55 2,161,792 +0.83(+1.21%)
May 31, 2013 69.43 70.16 68.59 68.72 3,119,904 -1.09(-1.56%)
May 30, 2013 70.01 70.20 69.81 69.81 0 +0.04(+0.06%)
May 29, 2013 70.00 70.20 69.50 69.77 1,488,803 -0.72(-1.02%)
May 28, 2013 70.50 71.06 70.22 70.49 1,838,212 +0.64(+0.92%)
May 24, 2013 69.67 69.85 69.29 69.85 0 -0.08(-0.11%)
May 23, 2013 69.91 70.21 69.72 69.93 1,938,190 -0.33(-0.47%)
May 22, 2013 71.09 71.18 70.02 70.26 0 -0.77(-1.08%)
May 21, 2013 71.03 71.43 70.81 71.03 0 -0.02(-0.03%)
May 20, 2013 72.00 72.00 70.82 71.05 0 -0.94(-1.31%)
May 17, 2013 71.46 72.00 71.00 71.99 0 +1.01(+1.42%)
May 16, 2013 71.52 71.91 70.88 70.98 1,924,837 -0.76(-1.06%)
May 15, 2013 70.85 71.75 70.75 71.74 0 +1.66(+2.37%)
May 13, 2013 69.78 70.17 69.74 70.08 0 +0.05(+0.07%)
May 10, 2013 70.12 70.27 69.58 70.03 0 +0.03(+0.04%)
May 09, 2013 68.89 70.25 68.80 70.00 3,063,607 +1.44(+2.10%)
May 08, 2013 68.64 68.80 68.41 68.56 0 -0.09(-0.13%)
May 07, 2013 68.82 69.09 68.53 68.65 0 -0.03(-0.05%)
May 06, 2013 69.16 69.16 68.53 68.68 0 -0.55(-0.79%)
May 03, 2013 68.52 69.28 67.39 69.23 0 +1.84(+2.73%)
May 02, 2013 66.83 67.74 66.60 67.39 0 +0.57(+0.85%)
May 01, 2013 67.39 67.39 66.70 66.82 0 -0.52(-0.77%)
Apr 30, 2013 66.99 67.35 66.87 67.34 0 +0.20(+0.30%)
Apr 29, 2013 66.55 67.25 66.40 67.14 949,416 +0.55(+0.83%)
Apr 26, 2013 66.76 66.77 66.57 66.59 862,137 -0.18(-0.27%)
Apr 25, 2013 66.93 66.98 66.49 66.77 1,526,278 +0.10(+0.15%)
Apr 24, 2013 66.70 66.95 66.44 66.67 0 +0.31(+0.47%)
Apr 23, 2013 65.94 66.39 65.41 66.36 1,268,414 +0.86(+1.31%)
Apr 22, 2013 65.21 65.68 64.71 65.50 1,382,805 +0.27(+0.41%)
Apr 19, 2013 64.37 65.43 64.37 65.23 2,144,702 +0.60(+0.93%)
Apr 18, 2013 65.83 65.87 64.38 64.63 1,454,589 -0.72(-1.10%)
Apr 17, 2013 64.82 65.42 63.98 65.35 2,980,239 -0.06(-0.09%)
Apr 16, 2013 64.71 65.47 64.52 65.41 1,539,315 +0.95(+1.47%)
Apr 15, 2013 65.80 65.90 64.44 64.46 1,821,943 -1.45(-2.20%)
Apr 12, 2013 66.13 66.13 65.51 65.91 1,511,889 -0.20(-0.30%)
Apr 11, 2013 65.64 66.21 65.47 66.11 1,196,455 +0.45(+0.69%)
Apr 10, 2013 64.44 65.70 64.29 65.66 1,392,708 +1.20(+1.86%)
Apr 09, 2013 64.35 64.72 63.84 64.46 1,504,992 +0.20(+0.31%)
Apr 08, 2013 63.69 64.26 63.54 64.26 1,087,044 +0.49(+0.77%)
Apr 05, 2013 64.10 64.11 63.30 63.77 1,689,621 -0.95(-1.47%)
Apr 04, 2013 64.85 65.06 64.32 64.72 1,206,445 -0.03(-0.05%)
Apr 03, 2013 65.26 65.49 64.56 64.75 1,600,043 -0.53(-0.81%)
Apr 02, 2013 65.15 65.68 64.85 65.28 1,929,151 +0.60(+0.92%)
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.