Skip to main content

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.07 36.16 35.76 35.91 4,024,109 -0.25(-0.69%)
May 30, 2012 36.23 36.41 36.03 36.16 2,485,894 -0.26(-0.72%)
May 29, 2012 36.60 36.67 36.14 36.42 2,762,284 +0.14(+0.40%)
May 25, 2012 36.49 36.65 36.19 36.27 2,331,823 -0.32(-0.88%)
May 24, 2012 36.50 36.74 36.29 36.60 4,056,013 +0.21(+0.59%)
May 23, 2012 36.29 36.47 36.03 36.38 3,227,820 -0.08(-0.23%)
May 22, 2012 36.30 36.61 36.17 36.47 2,561,766 +0.18(+0.49%)
May 21, 2012 35.76 36.35 35.59 36.29 2,779,034 +0.49(+1.37%)
May 18, 2012 36.29 36.30 35.67 35.80 5,002,481 -0.37(-1.01%)
May 17, 2012 36.71 36.77 36.16 36.16 3,863,982 -0.56(-1.52%)
May 16, 2012 36.80 36.87 36.62 36.72 3,574,549 +0.15(+0.41%)
May 15, 2012 36.77 36.94 36.43 36.57 3,853,986 -0.20(-0.54%)
May 14, 2012 36.72 37.01 36.50 36.77 2,580,941 -0.21(-0.56%)
May 11, 2012 36.81 37.24 36.71 36.98 2,284,601 +0.11(+0.30%)
May 10, 2012 36.98 37.11 36.76 36.87 2,558,407 +0.18(+0.49%)
May 09, 2012 36.61 36.91 36.40 36.69 3,237,245 -0.28(-0.76%)
May 08, 2012 36.71 37.25 36.61 36.97 2,976,730 +0.09(+0.24%)
May 07, 2012 36.80 37.00 36.54 36.88 2,715,411 +0.00(+0.00%)
May 04, 2012 37.21 37.25 36.82 36.88 3,286,033 -0.63(-1.67%)
May 03, 2012 37.79 37.79 37.39 37.51 3,057,172 -0.16(-0.42%)
May 02, 2012 37.69 37.84 37.53 37.66 4,284,770 -0.35(-0.92%)
May 01, 2012 38.07 38.46 37.53 38.02 3,799,340 -0.28(-0.74%)
Apr 30, 2012 38.28 38.48 38.17 38.30 2,666,950 -0.14(-0.36%)
Apr 27, 2012 38.24 38.55 38.22 38.44 2,061,645 +0.17(+0.43%)
Apr 26, 2012 38.01 38.35 37.79 38.27 2,370,122 +0.19(+0.49%)
Apr 25, 2012 37.87 38.14 37.73 38.08 2,707,000 +0.40(+1.06%)
Apr 24, 2012 37.67 37.88 37.58 37.68 2,077,152 +0.13(+0.35%)
Apr 23, 2012 37.57 37.73 37.29 37.55 2,439,529 -0.33(-0.87%)
Apr 20, 2012 37.84 38.00 37.66 37.88 3,036,828 +0.28(+0.73%)
Apr 19, 2012 37.56 38.00 37.44 37.61 3,099,704 -0.00(-0.01%)
Apr 18, 2012 37.94 38.02 37.60 37.61 3,253,863 -0.64(-1.67%)
Apr 17, 2012 37.87 38.33 37.79 38.25 2,674,333 +0.59(+1.55%)
Apr 16, 2012 37.62 37.82 37.51 37.66 2,382,734 +0.14(+0.39%)
Apr 13, 2012 37.81 37.83 37.52 37.52 2,316,793 -0.34(-0.89%)
Apr 12, 2012 37.63 37.87 37.52 37.86 1,988,939 +0.25(+0.66%)
Apr 11, 2012 37.34 37.65 37.16 37.61 3,604,026 +0.48(+1.30%)
Apr 10, 2012 37.53 37.54 37.03 37.13 3,871,404 -0.45(-1.19%)
Apr 09, 2012 37.73 37.84 37.53 37.57 2,823,544 -0.71(-1.85%)
Apr 05, 2012 38.15 38.32 38.04 38.28 1,897,205 +0.08(+0.20%)
Apr 04, 2012 38.39 38.39 38.09 38.21 2,930,234 -0.32(-0.82%)
Apr 03, 2012 38.67 38.67 38.22 38.52 4,503,848 +0.01(+0.02%)
Apr 02, 2012 37.94 38.69 37.73 38.52 4,208,123 +0.52(+1.36%)
Mar 30, 2012 38.06 38.34 37.99 38.00 4,330,211 +0.11(+0.29%)
Mar 29, 2012 38.02 38.13 37.66 37.89 2,759,806 -0.30(-0.78%)
Mar 28, 2012 38.35 38.39 38.03 38.19 2,485,267 -0.19(-0.50%)
Mar 27, 2012 38.30 38.45 38.18 38.38 2,430,014 +0.01(+0.02%)
Mar 26, 2012 38.17 38.42 38.13 38.37 2,988,405 +0.51(+1.35%)
Mar 23, 2012 37.93 38.07 37.70 37.86 2,451,322 -0.04(-0.11%)
Mar 22, 2012 37.86 38.02 37.75 37.91 2,548,617 -0.02(-0.05%)
Mar 21, 2012 37.84 38.05 37.80 37.93 1,911,030 +0.00(+0.00%)
Mar 20, 2012 37.80 38.07 37.79 37.93 2,612,667 -0.17(-0.43%)
Mar 19, 2012 37.88 38.30 37.76 38.09 2,518,978 +0.15(+0.40%)
Mar 16, 2012 38.04 38.21 37.80 37.94 5,128,211 -0.19(-0.51%)
Mar 15, 2012 38.01 38.15 37.75 38.13 2,424,794 +0.13(+0.34%)
Mar 14, 2012 37.84 38.15 37.66 38.00 3,066,697 +0.08(+0.22%)
Mar 13, 2012 37.93 38.04 37.59 37.92 4,070,016 +0.13(+0.35%)
Mar 12, 2012 37.81 37.94 37.75 37.79 1,997,638 -0.05(-0.13%)
Mar 09, 2012 37.37 37.93 37.37 37.84 2,943,896 +0.24(+0.64%)
Mar 08, 2012 37.53 37.67 37.36 37.60 2,409,224 +0.23(+0.61%)
Mar 07, 2012 37.06 37.51 36.93 37.37 4,179,676 +0.27(+0.72%)
Mar 06, 2012 37.22 37.55 37.06 37.10 3,267,815 -0.42(-1.12%)
Mar 05, 2012 37.44 37.60 37.29 37.52 3,457,291 +0.03(+0.09%)
Mar 02, 2012 37.78 37.78 37.35 37.48 2,610,988 -0.30(-0.78%)
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.