Skip to main content

Automatic Data Processing (NQ: ADP )

275.91 -3.50 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.20 38.48 38.13 38.14 4,314,317 +0.11(+0.29%)
Mar 29, 2012 38.16 38.27 37.80 38.03 2,749,677 -0.30(-0.78%)
Mar 28, 2012 38.49 38.53 38.17 38.33 2,476,145 -0.19(-0.50%)
Mar 27, 2012 38.44 38.59 38.32 38.52 2,421,094 +0.01(+0.02%)
Mar 26, 2012 38.31 38.56 38.27 38.51 2,977,436 +0.51(+1.35%)
Mar 23, 2012 38.07 38.21 37.84 38.00 2,442,324 -0.04(-0.11%)
Mar 22, 2012 38.00 38.16 37.89 38.04 2,539,262 -0.02(-0.05%)
Mar 21, 2012 37.98 38.19 37.94 38.07 1,904,015 +0.00(+0.00%)
Mar 20, 2012 37.94 38.21 37.93 38.07 2,603,077 -0.17(-0.43%)
Mar 19, 2012 38.02 38.44 37.90 38.23 2,509,732 +0.15(+0.40%)
Mar 16, 2012 38.18 38.36 37.94 38.08 5,109,388 -0.19(-0.51%)
Mar 15, 2012 38.15 38.29 37.89 38.27 2,415,894 +0.13(+0.34%)
Mar 14, 2012 37.98 38.29 37.80 38.14 3,055,441 +0.08(+0.22%)
Mar 13, 2012 38.07 38.18 37.73 38.06 4,055,077 +0.13(+0.35%)
Mar 12, 2012 37.95 38.08 37.89 37.93 1,990,306 -0.05(-0.13%)
Mar 09, 2012 37.51 38.07 37.51 37.98 2,933,090 +0.24(+0.64%)
Mar 08, 2012 37.67 37.81 37.50 37.73 2,400,381 +0.23(+0.61%)
Mar 07, 2012 37.20 37.64 37.07 37.51 4,164,334 +0.27(+0.72%)
Mar 06, 2012 37.36 37.69 37.19 37.24 3,255,821 -0.42(-1.12%)
Mar 05, 2012 37.58 37.74 37.43 37.66 3,444,601 +0.03(+0.09%)
Mar 02, 2012 37.92 37.92 37.49 37.62 2,601,404 -0.30(-0.78%)
Mar 01, 2012 37.73 38.04 37.63 37.92 3,569,835 +0.38(+1.01%)
Feb 29, 2012 37.67 37.85 37.49 37.54 3,279,136 -0.15(-0.40%)
Feb 28, 2012 37.56 37.72 37.32 37.69 2,875,699 +0.30(+0.79%)
Feb 27, 2012 37.11 37.57 36.84 37.40 2,977,310 +0.20(+0.54%)
Feb 24, 2012 37.29 37.29 37.06 37.19 2,544,350 +0.01(+0.04%)
Feb 23, 2012 37.14 37.38 37.14 37.18 2,684,170 -0.01(-0.02%)
Feb 22, 2012 37.15 37.49 37.15 37.19 3,177,901 -0.03(-0.09%)
Feb 21, 2012 37.55 37.59 37.08 37.22 3,435,974 -0.27(-0.72%)
Feb 17, 2012 37.31 37.64 37.26 37.49 4,221,696 +0.28(+0.76%)
Feb 16, 2012 37.29 37.44 37.21 37.21 3,660,643 +0.03(+0.09%)
Feb 15, 2012 37.39 37.55 37.10 37.17 3,404,693 -0.32(-0.85%)
Feb 14, 2012 37.48 37.63 37.24 37.49 3,021,133 +0.01(+0.04%)
Feb 13, 2012 37.54 37.77 37.31 37.48 2,971,636 +0.15(+0.41%)
Feb 10, 2012 37.56 37.64 37.26 37.33 4,536,869 -0.39(-1.03%)
Feb 09, 2012 37.93 37.94 37.61 37.71 3,817,750 -0.01(-0.04%)
Feb 08, 2012 37.87 37.96 37.66 37.73 3,148,951 -0.19(-0.51%)
Feb 07, 2012 37.98 38.01 37.76 37.92 4,309,068 -0.18(-0.46%)
Feb 06, 2012 38.11 38.24 37.95 38.10 3,257,521 -0.27(-0.69%)
Feb 03, 2012 38.29 38.48 38.18 38.36 4,202,125 +0.48(+1.26%)
Feb 02, 2012 38.07 38.19 37.89 37.89 4,172,122 -0.09(-0.24%)
Feb 01, 2012 38.19 38.34 37.98 37.98 4,666,414 +0.12(+0.31%)
Jan 31, 2012 38.06 38.20 37.64 37.86 4,550,663 -0.08(-0.22%)
Jan 30, 2012 38.00 38.06 37.70 37.94 5,258,665 -0.30(-0.80%)
Jan 27, 2012 38.56 38.75 38.22 38.25 4,241,210 -0.33(-0.86%)
Jan 26, 2012 38.74 38.94 38.45 38.58 5,587,003 -0.76(-1.93%)
Jan 25, 2012 38.89 39.39 38.75 39.34 4,459,690 +0.13(+0.33%)
Jan 24, 2012 38.85 39.32 38.74 39.21 3,478,733 +0.03(+0.09%)
Jan 23, 2012 39.34 39.44 38.89 39.17 3,310,683 -0.08(-0.19%)
Jan 20, 2012 39.33 39.46 38.97 39.25 3,715,440 -0.08(-0.19%)
Jan 19, 2012 39.16 39.37 38.94 39.32 2,730,851 +0.28(+0.71%)
Jan 18, 2012 38.55 39.06 38.46 39.05 3,899,490 +0.58(+1.51%)
Jan 17, 2012 38.01 38.60 37.94 38.47 3,409,162 +0.49(+1.29%)
Jan 13, 2012 37.72 37.99 37.57 37.98 2,590,342 -0.01(-0.02%)
Jan 12, 2012 37.79 38.01 37.65 37.98 2,978,596 +0.24(+0.64%)
Jan 11, 2012 37.73 37.85 37.60 37.74 2,850,029 -0.03(-0.09%)
Jan 10, 2012 37.87 37.98 37.60 37.78 3,917,636 -0.01(-0.02%)
Jan 09, 2012 37.84 37.93 37.57 37.78 2,709,533 -0.15(-0.38%)
Jan 06, 2012 37.88 38.01 37.55 37.93 3,158,893 +0.06(+0.15%)
Jan 05, 2012 37.62 37.98 37.50 37.87 3,809,918 +0.28(+0.74%)
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.