Skip to main content

Automatic Data Processing (NQ: ADP )

242.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.12 46.37 46.04 46.36 0 +0.14(+0.30%)
Apr 29, 2013 45.82 46.30 45.72 46.23 1,378,931 +0.38(+0.83%)
Apr 26, 2013 45.97 45.97 45.83 45.85 1,252,167 -0.12(-0.27%)
Apr 25, 2013 46.08 46.12 45.78 45.97 2,216,765 +0.07(+0.15%)
Apr 24, 2013 45.92 46.10 45.75 45.90 0 +0.21(+0.47%)
Apr 23, 2013 45.40 45.71 45.04 45.69 1,842,243 +0.59(+1.31%)
Apr 22, 2013 44.90 45.22 44.55 45.10 2,008,385 +0.19(+0.41%)
Apr 19, 2013 44.32 45.05 44.32 44.91 3,114,964 +0.41(+0.93%)
Apr 18, 2013 45.33 45.35 44.33 44.50 2,112,644 -0.50(-1.10%)
Apr 17, 2013 44.63 45.04 44.05 44.99 4,328,497 -0.04(-0.09%)
Apr 16, 2013 44.55 45.08 44.42 45.04 2,235,700 +0.65(+1.47%)
Apr 15, 2013 45.30 45.37 44.37 44.38 2,646,189 -1.00(-2.20%)
Apr 12, 2013 45.53 45.53 45.10 45.38 2,195,866 -0.14(-0.30%)
Apr 11, 2013 45.19 45.59 45.08 45.52 1,737,730 +0.31(+0.69%)
Apr 10, 2013 44.37 45.24 44.26 45.21 2,022,768 +0.83(+1.86%)
Apr 09, 2013 44.31 44.56 43.95 44.38 2,185,849 +0.14(+0.31%)
Apr 08, 2013 43.85 44.24 43.75 44.24 1,578,822 +0.34(+0.77%)
Apr 05, 2013 44.13 44.14 43.58 43.91 2,454,004 -0.65(-1.47%)
Apr 04, 2013 44.65 44.79 44.29 44.56 1,752,240 -0.02(-0.05%)
Apr 03, 2013 44.93 45.09 44.45 44.58 2,323,901 -0.36(-0.81%)
Apr 02, 2013 44.86 45.22 44.65 44.95 2,801,897 +0.41(+0.92%)
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.