Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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%)
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.