Automatic Data Processing (NQ: ADP )

249.74 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.67 45.09 44.55 45.03 3,196,503 +0.26(+0.57%)
Mar 27, 2013 44.60 44.82 44.38 44.78 2,182,557 -0.09(-0.20%)
Mar 26, 2013 44.35 44.87 44.35 44.87 2,771,333 +0.60(+1.35%)
Mar 25, 2013 44.63 44.70 44.01 44.27 2,472,389 -0.10(-0.23%)
Mar 22, 2013 44.32 44.47 44.08 44.37 2,307,190 +0.24(+0.55%)
Mar 21, 2013 44.31 44.59 43.92 44.13 3,205,777 -0.48(-1.08%)
Mar 20, 2013 44.77 44.89 44.43 44.61 2,372,667 +0.08(+0.18%)
Mar 19, 2013 44.53 44.64 44.08 44.53 2,272,265 +0.06(+0.14%)
Mar 18, 2013 44.23 44.64 44.18 44.47 2,367,864 -0.18(-0.40%)
Mar 15, 2013 44.78 45.05 44.58 44.65 5,142,178 -0.37(-0.83%)
Mar 14, 2013 44.46 45.03 44.46 45.03 3,612,680 +0.58(+1.31%)
Mar 13, 2013 44.32 44.46 44.22 44.44 2,058,370 +0.15(+0.33%)
Mar 12, 2013 44.25 44.31 44.15 44.30 2,825,325 +0.07(+0.16%)
Mar 11, 2013 43.89 44.24 43.86 44.23 2,597,813 +0.36(+0.82%)
Mar 08, 2013 43.81 44.12 43.74 43.87 3,023,483 +0.01(+0.02%)
Mar 07, 2013 43.27 44.02 43.14 43.86 5,111,172 +0.72(+1.67%)
Mar 06, 2013 43.31 43.32 42.95 43.14 2,241,542 -0.25(-0.57%)
Mar 05, 2013 42.93 43.42 42.88 43.39 2,613,649 +0.57(+1.33%)
Mar 04, 2013 42.46 42.86 42.31 42.82 2,547,022 +0.13(+0.30%)
Mar 01, 2013 42.44 42.76 42.03 42.69 2,459,769 +0.20(+0.47%)
Feb 28, 2013 42.64 42.73 42.49 42.49 2,804,311 -0.16(-0.37%)
Feb 27, 2013 42.14 42.82 42.01 42.65 2,396,829 +0.35(+0.83%)
Feb 26, 2013 42.32 42.50 42.05 42.30 2,822,852 +0.21(+0.51%)
Feb 25, 2013 42.57 42.75 42.08 42.08 3,722,996 -0.17(-0.39%)
Feb 22, 2013 42.04 42.26 41.78 42.25 2,267,211 +0.51(+1.23%)
Feb 21, 2013 42.35 42.35 41.60 41.74 3,328,833 -0.65(-1.54%)
Feb 20, 2013 42.54 42.77 42.33 42.39 2,889,175 -0.17(-0.41%)
Feb 19, 2013 42.39 42.58 42.30 42.56 2,399,821 +0.17(+0.39%)
Feb 15, 2013 42.42 42.42 42.07 42.39 3,166,482 +0.33(+0.79%)
Feb 14, 2013 41.72 42.09 41.57 42.06 2,461,909 +0.20(+0.48%)
Feb 13, 2013 41.94 42.10 41.58 41.86 2,608,115 +0.06(+0.15%)
Feb 12, 2013 41.72 41.94 41.55 41.80 1,938,403 +0.01(+0.03%)
Feb 11, 2013 42.10 42.23 41.74 41.78 1,973,149 -0.41(-0.96%)
Feb 08, 2013 42.04 42.24 41.90 42.19 2,618,342 +0.29(+0.70%)
Feb 07, 2013 41.99 42.06 41.43 41.90 3,029,447 -0.19(-0.44%)
Feb 06, 2013 42.22 42.38 41.68 42.08 2,826,323 +0.84(+2.05%)
Feb 04, 2013 41.90 42.07 41.19 41.24 4,065,685 -0.76(-1.81%)
Feb 01, 2013 41.47 42.05 41.40 42.00 3,627,522 +0.94(+2.29%)
Jan 31, 2013 41.09 41.39 41.04 41.06 3,754,960 -0.12(-0.30%)
Jan 30, 2013 41.66 41.72 41.09 41.18 2,760,941 -0.55(-1.33%)
Jan 29, 2013 41.22 41.78 41.08 41.74 3,376,465 +0.44(+1.06%)
Jan 28, 2013 41.55 41.55 41.29 41.30 2,000,956 -0.17(-0.42%)
Jan 25, 2013 41.54 41.55 41.23 41.47 2,096,711 +0.12(+0.30%)
Jan 24, 2013 41.40 41.53 41.16 41.35 2,619,877 +0.10(+0.25%)
Jan 23, 2013 41.53 41.53 41.14 41.24 2,559,902 -0.28(-0.67%)
Jan 22, 2013 41.31 41.53 41.04 41.52 3,141,546 +0.17(+0.40%)
Jan 18, 2013 40.98 41.36 40.91 41.36 3,632,761 +0.38(+0.93%)
Jan 17, 2013 40.97 41.10 40.79 40.97 1,754,591 +0.24(+0.58%)
Jan 16, 2013 41.05 41.11 40.71 40.74 2,398,406 -0.21(-0.52%)
Jan 15, 2013 41.06 41.07 40.82 40.95 2,667,010 -0.19(-0.45%)
Jan 14, 2013 41.15 41.24 40.97 41.14 2,556,686 -0.01(-0.02%)
Jan 11, 2013 41.50 41.55 40.98 41.15 1,929,174 +0.07(+0.17%)
Jan 10, 2013 41.19 41.20 40.84 41.08 2,626,310 +0.15(+0.36%)
Jan 09, 2013 41.13 41.15 40.77 40.93 2,802,409 -0.10(-0.24%)
Jan 08, 2013 40.71 41.08 40.58 41.03 2,439,684 +0.24(+0.58%)
Jan 07, 2013 40.73 40.92 40.46 40.79 2,171,561 -0.16(-0.38%)
Jan 04, 2013 40.73 41.06 40.55 40.95 2,679,286 +0.36(+0.88%)
Jan 03, 2013 40.59 40.74 39.99 40.59 3,251,310 +0.16(+0.39%)
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.