Skip to main content

Automatic Data Processing (NQ: ADP )

248.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 37.75 37.93 37.56 37.62 3,272,548 -0.15(-0.40%)
Feb 28, 2012 37.64 37.80 37.39 37.77 2,869,921 +0.30(+0.79%)
Feb 27, 2012 37.19 37.65 36.92 37.47 2,971,329 +0.20(+0.54%)
Feb 24, 2012 37.37 37.37 37.13 37.27 2,539,238 +0.01(+0.04%)
Feb 23, 2012 37.21 37.46 37.21 37.26 2,678,778 -0.01(-0.02%)
Feb 22, 2012 37.23 37.57 37.23 37.26 3,171,516 -0.03(-0.09%)
Feb 21, 2012 37.62 37.66 37.16 37.30 3,429,072 -0.27(-0.72%)
Feb 17, 2012 37.39 37.72 37.34 37.57 4,213,215 +0.28(+0.76%)
Feb 16, 2012 37.37 37.52 37.28 37.28 3,653,289 +0.03(+0.09%)
Feb 15, 2012 37.46 37.63 37.17 37.25 3,397,854 -0.32(-0.85%)
Feb 14, 2012 37.55 37.71 37.32 37.57 3,015,064 +0.01(+0.04%)
Feb 13, 2012 37.62 37.84 37.38 37.55 2,965,666 +0.15(+0.41%)
Feb 10, 2012 37.64 37.71 37.34 37.40 4,527,754 -0.39(-1.03%)
Feb 09, 2012 38.00 38.02 37.69 37.79 3,810,081 -0.01(-0.04%)
Feb 08, 2012 37.94 38.03 37.74 37.80 3,142,625 -0.19(-0.51%)
Feb 07, 2012 38.05 38.09 37.84 38.00 4,300,411 -0.18(-0.46%)
Feb 06, 2012 38.19 38.32 38.02 38.17 3,250,977 -0.27(-0.69%)
Feb 03, 2012 38.36 38.56 38.25 38.44 4,193,683 +0.48(+1.26%)
Feb 02, 2012 38.15 38.27 37.96 37.96 4,163,740 -0.09(-0.24%)
Feb 01, 2012 38.27 38.42 38.05 38.05 4,657,040 +0.12(+0.31%)
Jan 31, 2012 38.14 38.27 37.72 37.93 4,541,521 -0.08(-0.22%)
Jan 30, 2012 38.08 38.14 37.77 38.02 5,248,101 -0.30(-0.80%)
Jan 27, 2012 38.64 38.83 38.29 38.32 4,232,689 -0.33(-0.86%)
Jan 26, 2012 38.82 39.01 38.53 38.65 5,575,779 -0.76(-1.93%)
Jan 25, 2012 38.97 39.46 38.83 39.42 4,450,730 +0.13(+0.33%)
Jan 24, 2012 38.92 39.40 38.82 39.28 3,471,744 +0.03(+0.09%)
Jan 23, 2012 39.42 39.52 38.97 39.25 3,304,032 -0.08(-0.19%)
Jan 20, 2012 39.41 39.54 39.05 39.33 3,707,976 -0.08(-0.19%)
Jan 19, 2012 39.24 39.45 39.02 39.40 2,725,365 +0.28(+0.71%)
Jan 18, 2012 38.63 39.14 38.54 39.13 3,891,657 +0.58(+1.51%)
Jan 17, 2012 38.09 38.68 38.02 38.54 3,402,313 +0.49(+1.29%)
Jan 13, 2012 37.80 38.07 37.64 38.05 2,585,138 -0.01(-0.02%)
Jan 12, 2012 37.87 38.09 37.73 38.06 2,972,612 +0.24(+0.64%)
Jan 11, 2012 37.81 37.93 37.67 37.82 2,844,303 -0.03(-0.09%)
Jan 10, 2012 37.94 38.05 37.68 37.85 3,909,765 -0.01(-0.02%)
Jan 09, 2012 37.92 38.01 37.64 37.86 2,704,090 -0.15(-0.38%)
Jan 06, 2012 37.96 38.09 37.63 38.00 3,152,547 +0.06(+0.15%)
Jan 05, 2012 37.70 38.06 37.57 37.95 3,802,264 +0.28(+0.74%)
Jan 04, 2012 37.73 37.80 37.48 37.67 2,714,939 +0.27(+0.71%)
Dec 30, 2011 37.73 37.82 37.38 37.40 2,420,213 -0.24(-0.63%)
Dec 29, 2011 37.44 37.74 37.35 37.64 1,942,731 +0.38(+1.02%)
Dec 28, 2011 37.73 37.74 37.11 37.26 1,813,575 -0.44(-1.18%)
Dec 27, 2011 37.55 37.77 37.40 37.70 1,749,582 +0.08(+0.20%)
Dec 23, 2011 37.39 37.64 37.26 37.62 1,583,676 +0.47(+1.27%)
Dec 21, 2011 37.23 37.31 36.57 37.15 3,857,159 +0.01(+0.04%)
Dec 20, 2011 36.21 37.23 36.20 37.14 4,242,958 +1.51(+4.24%)
Dec 19, 2011 35.84 36.27 35.52 35.63 2,537,836 -0.19(-0.54%)
Dec 16, 2011 35.64 36.06 35.46 35.82 6,655,042 +0.39(+1.09%)
Dec 15, 2011 35.61 35.77 35.32 35.43 2,642,503 +0.04(+0.12%)
Dec 14, 2011 35.53 35.86 35.30 35.39 3,657,287 -0.23(-0.64%)
Dec 13, 2011 36.02 36.33 35.43 35.62 3,407,826 -0.23(-0.64%)
Dec 12, 2011 36.11 36.16 35.63 35.85 3,170,524 -0.49(-1.35%)
Dec 09, 2011 35.95 36.53 35.93 36.34 2,655,470 +0.60(+1.69%)
Dec 08, 2011 35.97 36.22 35.67 35.74 3,789,903 -0.39(-1.07%)
Dec 07, 2011 35.83 36.30 35.30 36.13 4,497,344 +0.02(+0.06%)
Dec 06, 2011 36.11 36.33 36.06 36.11 2,933,062 +0.03(+0.10%)
Dec 05, 2011 36.19 36.35 35.84 36.07 3,675,112 +0.55(+1.54%)
Dec 02, 2011 36.00 36.09 35.38 35.52 2,748,186 -0.14(-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.