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, 2013 47.81 48.31 47.23 47.32 4,531,076 -0.75(-1.56%)
May 30, 2013 48.21 48.34 48.07 48.07 0 +0.03(+0.06%)
May 29, 2013 48.20 48.34 47.85 48.04 2,162,207 -0.50(-1.02%)
May 28, 2013 48.54 48.93 48.35 48.54 2,669,658 +0.44(+0.92%)
May 24, 2013 47.97 48.10 47.71 48.10 0 -0.06(-0.11%)
May 23, 2013 48.14 48.34 48.01 48.15 2,814,858 -0.23(-0.47%)
May 22, 2013 48.95 49.01 48.21 48.38 0 -0.53(-1.08%)
May 21, 2013 48.91 49.18 48.76 48.91 0 -0.01(-0.03%)
May 20, 2013 49.58 49.58 48.76 48.92 0 -0.65(-1.31%)
May 17, 2013 49.20 49.58 48.89 49.57 0 +0.70(+1.42%)
May 16, 2013 49.25 49.51 48.80 48.87 2,795,465 -0.52(-1.06%)
May 15, 2013 48.78 49.40 48.72 49.40 0 +1.14(+2.37%)
May 13, 2013 48.05 48.31 48.02 48.25 0 +0.03(+0.07%)
May 10, 2013 48.28 48.38 47.91 48.22 0 +0.02(+0.04%)
May 09, 2013 47.43 48.37 47.37 48.20 4,449,315 +0.99(+2.10%)
May 08, 2013 47.26 47.37 47.10 47.21 0 -0.06(-0.13%)
May 07, 2013 47.39 47.57 47.19 47.27 0 -0.02(-0.05%)
May 06, 2013 47.62 47.62 47.19 47.29 0 -0.38(-0.79%)
May 03, 2013 47.18 47.70 46.40 47.67 0 +1.27(+2.73%)
May 02, 2013 46.02 46.64 45.86 46.40 0 +0.39(+0.85%)
May 01, 2013 46.40 46.40 45.93 46.01 0 -0.36(-0.77%)
Apr 30, 2013 46.13 46.37 46.04 46.37 0 +0.14(+0.30%)
Apr 29, 2013 45.82 46.31 45.72 46.23 1,378,849 +0.38(+0.83%)
Apr 26, 2013 45.97 45.98 45.84 45.85 1,252,092 -0.12(-0.27%)
Apr 25, 2013 46.09 46.12 45.78 45.97 2,216,633 +0.07(+0.15%)
Apr 24, 2013 45.93 46.10 45.75 45.91 0 +0.21(+0.47%)
Apr 23, 2013 45.40 45.71 45.04 45.69 1,842,133 +0.59(+1.31%)
Apr 22, 2013 44.90 45.22 44.56 45.10 2,008,265 +0.19(+0.41%)
Apr 19, 2013 44.32 45.05 44.32 44.91 3,114,778 +0.41(+0.93%)
Apr 18, 2013 45.33 45.36 44.33 44.50 2,112,518 -0.50(-1.10%)
Apr 17, 2013 44.63 45.05 44.05 45.00 4,328,239 -0.04(-0.09%)
Apr 16, 2013 44.56 45.08 44.43 45.04 2,235,566 +0.65(+1.47%)
Apr 15, 2013 45.31 45.38 44.37 44.38 2,646,031 -1.00(-2.20%)
Apr 12, 2013 45.53 45.53 45.11 45.38 2,195,735 -0.14(-0.30%)
Apr 11, 2013 45.20 45.59 45.08 45.52 1,737,626 +0.31(+0.69%)
Apr 10, 2013 44.37 45.24 44.27 45.21 2,022,647 +0.83(+1.86%)
Apr 09, 2013 44.31 44.56 43.96 44.38 2,185,719 +0.14(+0.31%)
Apr 08, 2013 43.85 44.25 43.75 44.25 1,578,727 +0.34(+0.77%)
Apr 05, 2013 44.14 44.14 43.59 43.91 2,453,858 -0.65(-1.47%)
Apr 04, 2013 44.65 44.80 44.29 44.56 1,752,135 -0.02(-0.05%)
Apr 03, 2013 44.94 45.09 44.45 44.58 2,323,763 -0.36(-0.81%)
Apr 02, 2013 44.86 45.22 44.65 44.95 2,801,730 +0.41(+0.92%)
Apr 01, 2013 44.52 44.88 44.41 44.54 2,176,804 -0.24(-0.53%)
Mar 28, 2013 44.41 44.84 44.29 44.78 3,214,738 +0.25(+0.57%)
Mar 27, 2013 44.34 44.57 44.13 44.52 2,195,008 -0.09(-0.20%)
Mar 26, 2013 44.10 44.62 44.10 44.61 2,787,142 +0.59(+1.35%)
Mar 25, 2013 44.38 44.45 43.76 44.02 2,486,493 -0.10(-0.23%)
Mar 22, 2013 44.07 44.22 43.83 44.12 2,320,351 +0.24(+0.55%)
Mar 21, 2013 44.05 44.34 43.68 43.88 3,224,064 -0.48(-1.08%)
Mar 20, 2013 44.52 44.63 44.18 44.36 2,386,202 +0.08(+0.18%)
Mar 19, 2013 44.28 44.38 43.83 44.28 2,285,227 +0.06(+0.14%)
Mar 18, 2013 43.98 44.39 43.93 44.22 2,381,371 -0.18(-0.40%)
Mar 15, 2013 44.53 44.79 44.32 44.40 5,171,511 -0.37(-0.83%)
Mar 14, 2013 44.21 44.78 44.21 44.77 3,633,288 +0.58(+1.31%)
Mar 13, 2013 44.07 44.21 43.96 44.19 2,070,112 +0.14(+0.33%)
Mar 12, 2013 44.00 44.05 43.90 44.05 2,841,442 +0.07(+0.16%)
Mar 11, 2013 43.64 43.99 43.61 43.98 2,612,632 +0.36(+0.82%)
Mar 08, 2013 43.56 43.87 43.49 43.62 3,040,730 +0.01(+0.02%)
Mar 07, 2013 43.02 43.77 42.90 43.61 5,140,329 +0.72(+1.67%)
Mar 06, 2013 43.06 43.08 42.71 42.90 2,254,329 -0.25(-0.57%)
Mar 05, 2013 42.69 43.17 42.64 43.15 2,628,558 +0.57(+1.33%)
Mar 04, 2013 42.22 42.61 42.07 42.58 2,561,551 +0.13(+0.30%)
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.