Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.20 40.24 39.82 39.99 2,900,739 +0.10(+0.26%)
Aug 30, 2012 40.04 40.13 39.85 39.89 2,009,962 -0.31(-0.77%)
Aug 29, 2012 40.15 40.28 39.97 40.20 1,224,746 -0.09(-0.22%)
Aug 27, 2012 40.28 40.48 40.19 40.29 1,533,090 +0.06(+0.15%)
Aug 24, 2012 39.90 40.27 39.80 40.22 2,526,736 +0.31(+0.78%)
Aug 23, 2012 39.87 40.02 39.66 39.91 1,560,712 -0.08(-0.19%)
Aug 22, 2012 39.94 40.20 39.77 39.99 2,033,732 -0.06(-0.15%)
Aug 21, 2012 40.13 40.32 39.94 40.05 2,095,064 -0.13(-0.33%)
Aug 20, 2012 40.31 40.40 40.10 40.18 1,737,524 -0.10(-0.26%)
Aug 17, 2012 40.39 40.39 40.06 40.29 2,322,346 +0.06(+0.14%)
Aug 16, 2012 39.82 40.35 39.82 40.23 2,251,572 +0.41(+1.02%)
Aug 15, 2012 39.68 39.93 39.62 39.82 2,066,304 +0.04(+0.10%)
Aug 14, 2012 39.62 39.78 39.39 39.78 2,819,556 +0.42(+1.07%)
Aug 13, 2012 39.54 39.65 39.17 39.36 2,239,447 -0.30(-0.76%)
Aug 10, 2012 39.25 39.69 39.20 39.67 2,186,509 +0.32(+0.80%)
Aug 09, 2012 39.52 39.56 39.24 39.35 1,514,618 -0.22(-0.56%)
Aug 08, 2012 39.38 39.64 39.34 39.57 1,768,474 +0.17(+0.44%)
Aug 07, 2012 39.33 39.45 39.18 39.40 2,053,756 +0.30(+0.76%)
Aug 06, 2012 39.25 39.36 39.07 39.10 1,913,418 -0.10(-0.25%)
Aug 03, 2012 38.91 39.26 38.84 39.20 2,592,694 +0.81(+2.12%)
Aug 02, 2012 38.34 38.52 38.06 38.38 3,065,586 -0.07(-0.18%)
Aug 01, 2012 39.07 39.07 38.36 38.45 4,146,141 -0.48(-1.24%)
Jul 31, 2012 39.41 39.50 38.92 38.94 3,493,348 -0.54(-1.38%)
Jul 30, 2012 39.45 39.93 39.32 39.48 2,864,597 -0.18(-0.45%)
Jul 27, 2012 39.18 39.74 39.05 39.66 3,272,167 +0.74(+1.91%)
Jul 26, 2012 38.80 39.20 38.55 38.91 3,455,405 +0.76(+2.00%)
Jul 25, 2012 38.27 38.40 37.95 38.15 2,871,688 +0.11(+0.29%)
Jul 24, 2012 38.32 38.34 37.77 38.04 2,250,475 -0.19(-0.49%)
Jul 23, 2012 38.05 38.36 37.78 38.23 2,402,874 -0.40(-1.03%)
Jul 20, 2012 38.94 38.98 38.56 38.62 5,717,615 -0.28(-0.72%)
Jul 19, 2012 39.07 39.20 38.70 38.90 3,246,182 -0.24(-0.62%)
Jul 18, 2012 38.55 39.22 38.48 39.14 2,746,774 +0.56(+1.45%)
Jul 17, 2012 38.59 38.73 38.10 38.58 2,381,423 +0.25(+0.65%)
Jul 16, 2012 38.24 38.56 38.18 38.34 2,340,294 -0.11(-0.29%)
Jul 13, 2012 38.10 38.56 38.05 38.45 2,778,704 +0.32(+0.83%)
Jul 12, 2012 38.04 38.24 37.82 38.13 3,073,098 -0.05(-0.13%)
Jul 11, 2012 38.19 38.33 37.94 38.18 2,619,309 +0.02(+0.05%)
Jul 10, 2012 38.47 38.54 37.99 38.16 2,874,379 -0.07(-0.18%)
Jul 09, 2012 38.22 38.25 37.92 38.23 2,015,234 +0.06(+0.16%)
Jul 06, 2012 38.54 38.78 37.95 38.16 2,855,270 -0.72(-1.84%)
Jul 05, 2012 38.32 39.03 38.25 38.88 3,604,082 +0.32(+0.84%)
Jul 03, 2012 38.50 38.56 38.23 38.56 1,958,721 +0.17(+0.43%)
Jul 02, 2012 38.14 38.41 38.08 38.39 2,785,876 +0.07(+0.18%)
Jun 29, 2012 37.90 38.32 37.77 38.32 4,033,570 +1.02(+2.73%)
Jun 28, 2012 37.36 37.38 36.88 37.30 3,506,101 -0.21(-0.55%)
Jun 27, 2012 37.34 37.74 37.28 37.51 2,675,929 +0.38(+1.02%)
Jun 26, 2012 37.10 37.25 36.87 37.13 2,672,516 +0.01(+0.02%)
Jun 25, 2012 37.27 37.48 37.03 37.12 3,542,769 -0.54(-1.43%)
Jun 22, 2012 37.76 37.78 37.52 37.66 3,696,978 +0.11(+0.29%)
Jun 21, 2012 38.24 38.27 37.52 37.55 3,298,323 -0.53(-1.39%)
Jun 20, 2012 38.23 38.25 37.77 38.08 3,111,328 -0.11(-0.29%)
Jun 19, 2012 38.10 38.37 37.99 38.19 3,063,737 +0.25(+0.67%)
Jun 18, 2012 37.72 37.99 37.61 37.94 2,308,766 +0.04(+0.11%)
Jun 15, 2012 37.59 37.94 37.45 37.90 3,961,794 +0.43(+1.14%)
Jun 14, 2012 36.90 37.54 36.80 37.47 4,020,625 +0.73(+1.99%)
Jun 13, 2012 36.92 37.10 36.62 36.74 2,629,081 -0.23(-0.63%)
Jun 12, 2012 36.77 36.99 36.53 36.97 2,810,195 +0.35(+0.96%)
Jun 11, 2012 37.18 37.18 36.58 36.62 3,113,197 -0.34(-0.91%)
Jun 08, 2012 36.49 37.01 36.46 36.96 2,745,406 +0.36(+1.00%)
Jun 07, 2012 36.97 36.97 36.53 36.59 4,256,088 +0.04(+0.12%)
Jun 06, 2012 35.62 36.57 35.62 36.55 3,397,025 +0.88(+2.46%)
Jun 05, 2012 35.36 35.73 35.27 35.67 2,981,880 +0.18(+0.50%)
Jun 04, 2012 35.22 35.53 35.16 35.49 3,469,886 +0.43(+1.24%)
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.