Skip to main content

Automatic Data Processing (NQ: ADP )

277.69 +1.78 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.19 38.48 38.13 38.14 4,314,574 +0.11(+0.29%)
Mar 29, 2012 38.15 38.27 37.80 38.03 2,749,840 -0.30(-0.78%)
Mar 28, 2012 38.49 38.53 38.17 38.33 2,476,292 -0.19(-0.50%)
Mar 27, 2012 38.44 38.59 38.32 38.52 2,421,239 +0.01(+0.02%)
Mar 26, 2012 38.30 38.56 38.26 38.51 2,977,613 +0.51(+1.35%)
Mar 23, 2012 38.07 38.21 37.84 38.00 2,442,470 -0.04(-0.11%)
Mar 22, 2012 38.00 38.15 37.89 38.04 2,539,414 -0.02(-0.05%)
Mar 21, 2012 37.98 38.19 37.94 38.06 1,904,129 +0.00(+0.00%)
Mar 20, 2012 37.94 38.21 37.92 38.06 2,603,232 -0.17(-0.43%)
Mar 19, 2012 38.01 38.44 37.90 38.23 2,509,882 +0.15(+0.40%)
Mar 16, 2012 38.18 38.35 37.94 38.08 5,109,692 -0.19(-0.51%)
Mar 15, 2012 38.15 38.28 37.89 38.27 2,416,038 +0.13(+0.34%)
Mar 14, 2012 37.97 38.28 37.80 38.14 3,055,623 +0.08(+0.22%)
Mar 13, 2012 38.06 38.17 37.72 38.06 4,055,319 +0.13(+0.35%)
Mar 12, 2012 37.95 38.08 37.89 37.92 1,990,425 -0.05(-0.13%)
Mar 09, 2012 37.50 38.06 37.50 37.97 2,933,265 +0.24(+0.64%)
Mar 08, 2012 37.67 37.81 37.49 37.73 2,400,524 +0.23(+0.61%)
Mar 07, 2012 37.20 37.64 37.07 37.50 4,164,583 +0.27(+0.72%)
Mar 06, 2012 37.36 37.68 37.19 37.23 3,256,015 -0.42(-1.12%)
Mar 05, 2012 37.58 37.74 37.43 37.66 3,444,807 +0.03(+0.09%)
Mar 02, 2012 37.92 37.92 37.49 37.62 2,601,559 -0.30(-0.78%)
Mar 01, 2012 37.73 38.04 37.63 37.92 3,570,047 +0.38(+1.01%)
Feb 29, 2012 37.67 37.85 37.49 37.54 3,279,331 -0.15(-0.40%)
Feb 28, 2012 37.56 37.72 37.32 37.69 2,875,870 +0.30(+0.79%)
Feb 27, 2012 37.11 37.57 36.84 37.39 2,977,487 +0.20(+0.54%)
Feb 24, 2012 37.29 37.29 37.05 37.19 2,544,501 +0.01(+0.04%)
Feb 23, 2012 37.14 37.38 37.14 37.18 2,684,330 -0.01(-0.02%)
Feb 22, 2012 37.15 37.49 37.15 37.19 3,178,090 -0.03(-0.09%)
Feb 21, 2012 37.54 37.59 37.08 37.22 3,436,179 -0.27(-0.72%)
Feb 17, 2012 37.31 37.64 37.26 37.49 4,221,947 +0.28(+0.76%)
Feb 16, 2012 37.29 37.44 37.21 37.21 3,660,861 +0.03(+0.09%)
Feb 15, 2012 37.39 37.55 37.10 37.17 3,404,896 -0.32(-0.85%)
Feb 14, 2012 37.48 37.63 37.24 37.49 3,021,313 +0.01(+0.04%)
Feb 13, 2012 37.54 37.77 37.30 37.48 2,971,813 +0.15(+0.41%)
Feb 10, 2012 37.56 37.63 37.26 37.32 4,537,139 -0.39(-1.03%)
Feb 09, 2012 37.92 37.94 37.61 37.71 3,817,978 -0.01(-0.04%)
Feb 08, 2012 37.86 37.96 37.66 37.72 3,149,139 -0.19(-0.51%)
Feb 07, 2012 37.97 38.01 37.76 37.92 4,309,324 -0.18(-0.46%)
Feb 06, 2012 38.11 38.24 37.95 38.09 3,257,715 -0.27(-0.69%)
Feb 03, 2012 38.28 38.48 38.17 38.36 4,202,376 +0.48(+1.26%)
Feb 02, 2012 38.07 38.19 37.88 37.88 4,172,371 -0.09(-0.24%)
Feb 01, 2012 38.19 38.34 37.97 37.97 4,666,692 +0.12(+0.31%)
Jan 31, 2012 38.06 38.19 37.64 37.86 4,550,934 -0.08(-0.22%)
Jan 30, 2012 38.00 38.06 37.70 37.94 5,258,979 -0.30(-0.79%)
Jan 27, 2012 38.56 38.75 38.22 38.24 4,241,463 -0.33(-0.86%)
Jan 26, 2012 38.74 38.93 38.45 38.57 5,587,336 -0.76(-1.93%)
Jan 25, 2012 38.89 39.38 38.75 39.33 4,459,955 +0.13(+0.33%)
Jan 24, 2012 38.84 39.31 38.74 39.20 3,478,940 +0.03(+0.09%)
Jan 23, 2012 39.33 39.44 38.89 39.17 3,310,880 -0.08(-0.19%)
Jan 20, 2012 39.33 39.46 38.97 39.24 3,715,662 -0.08(-0.19%)
Jan 19, 2012 39.16 39.37 38.94 39.32 2,731,014 +0.28(+0.71%)
Jan 18, 2012 38.55 39.06 38.46 39.04 3,899,723 +0.58(+1.51%)
Jan 17, 2012 38.01 38.60 37.94 38.46 3,409,365 +0.49(+1.29%)
Jan 13, 2012 37.72 37.99 37.57 37.97 2,590,496 -0.01(-0.02%)
Jan 12, 2012 37.79 38.01 37.65 37.98 2,978,774 +0.24(+0.64%)
Jan 11, 2012 37.73 37.85 37.59 37.74 2,850,199 -0.03(-0.09%)
Jan 10, 2012 37.86 37.97 37.60 37.77 3,917,869 -0.01(-0.02%)
Jan 09, 2012 37.84 37.93 37.57 37.78 2,709,694 -0.15(-0.38%)
Jan 06, 2012 37.88 38.01 37.55 37.92 3,159,081 +0.06(+0.15%)
Jan 05, 2012 37.62 37.98 37.50 37.87 3,810,145 +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.