Automatic Data Processing (NQ: ADP )

202.22 USD +0.83 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.