Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

244.27 -1.86 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 38.27 38.48 38.16 38.30 2,667,109 -0.14(-0.36%)
Apr 27, 2012 38.23 38.55 38.22 38.43 2,061,768 +0.17(+0.43%)
Apr 26, 2012 38.01 38.35 37.79 38.27 2,370,263 +0.19(+0.49%)
Apr 25, 2012 37.87 38.14 37.73 38.08 2,707,162 +0.40(+1.06%)
Apr 24, 2012 37.67 37.88 37.58 37.68 2,077,276 +0.13(+0.35%)
Apr 23, 2012 37.57 37.73 37.28 37.55 2,439,675 -0.33(-0.87%)
Apr 20, 2012 37.84 38.00 37.65 37.88 3,037,009 +0.28(+0.73%)
Apr 19, 2012 37.56 38.00 37.44 37.61 3,099,889 -0.00(-0.01%)
Apr 18, 2012 37.94 38.01 37.60 37.61 3,254,057 -0.64(-1.67%)
Apr 17, 2012 37.87 38.32 37.79 38.25 2,674,493 +0.59(+1.55%)
Apr 16, 2012 37.61 37.81 37.51 37.66 2,382,876 +0.14(+0.39%)
Apr 13, 2012 37.81 37.83 37.52 37.52 2,316,931 -0.34(-0.89%)
Apr 12, 2012 37.63 37.87 37.52 37.85 1,989,058 +0.25(+0.66%)
Apr 11, 2012 37.34 37.65 37.16 37.61 3,604,241 +0.48(+1.30%)
Apr 10, 2012 37.53 37.54 37.03 37.12 3,871,635 -0.45(-1.19%)
Apr 09, 2012 37.72 37.84 37.52 37.57 2,823,712 -0.71(-1.85%)
Apr 05, 2012 38.14 38.32 38.03 38.28 1,897,318 +0.08(+0.20%)
Apr 04, 2012 38.39 38.39 38.09 38.21 2,930,409 -0.32(-0.82%)
Apr 03, 2012 38.67 38.67 38.22 38.52 4,504,117 +0.01(+0.02%)
Apr 02, 2012 37.94 38.69 37.72 38.52 4,208,374 +0.52(+1.36%)
Mar 30, 2012 38.05 38.34 37.99 38.00 4,330,469 +0.11(+0.29%)
Mar 29, 2012 38.01 38.13 37.66 37.89 2,759,971 -0.30(-0.78%)
Mar 28, 2012 38.35 38.38 38.03 38.19 2,485,415 -0.19(-0.50%)
Mar 27, 2012 38.30 38.45 38.18 38.38 2,430,159 +0.01(+0.02%)
Mar 26, 2012 38.16 38.42 38.12 38.37 2,988,583 +0.51(+1.35%)
Mar 23, 2012 37.93 38.07 37.70 37.86 2,451,468 -0.04(-0.11%)
Mar 22, 2012 37.86 38.01 37.75 37.90 2,548,769 -0.02(-0.05%)
Mar 21, 2012 37.84 38.05 37.80 37.92 1,911,144 +0.00(+0.00%)
Mar 20, 2012 37.80 38.07 37.79 37.92 2,612,823 -0.17(-0.43%)
Mar 19, 2012 37.88 38.30 37.76 38.09 2,519,128 +0.15(+0.40%)
Mar 16, 2012 38.04 38.21 37.80 37.94 5,128,516 -0.19(-0.51%)
Mar 15, 2012 38.01 38.14 37.75 38.13 2,424,939 +0.13(+0.34%)
Mar 14, 2012 37.83 38.14 37.66 38.00 3,066,880 +0.08(+0.22%)
Mar 13, 2012 37.92 38.03 37.59 37.92 4,070,259 +0.13(+0.35%)
Mar 12, 2012 37.81 37.94 37.75 37.79 1,997,758 -0.05(-0.13%)
Mar 09, 2012 37.37 37.92 37.37 37.83 2,944,071 +0.24(+0.64%)
Mar 08, 2012 37.53 37.67 37.36 37.59 2,409,368 +0.23(+0.61%)
Mar 07, 2012 37.06 37.50 36.93 37.37 4,179,925 +0.27(+0.72%)
Mar 06, 2012 37.22 37.54 37.06 37.10 3,268,010 -0.42(-1.12%)
Mar 05, 2012 37.44 37.60 37.29 37.52 3,457,497 +0.03(+0.09%)
Mar 02, 2012 37.78 37.78 37.35 37.48 2,611,144 -0.30(-0.78%)
Mar 01, 2012 37.59 37.90 37.49 37.78 3,583,200 +0.38(+1.01%)
Feb 29, 2012 37.53 37.71 37.35 37.40 3,291,413 -0.15(-0.40%)
Feb 28, 2012 37.42 37.58 37.18 37.55 2,886,465 +0.30(+0.79%)
Feb 27, 2012 36.97 37.43 36.70 37.26 2,988,457 +0.20(+0.54%)
Feb 24, 2012 37.15 37.15 36.92 37.06 2,553,876 +0.01(+0.04%)
Feb 23, 2012 37.00 37.24 37.00 37.04 2,694,219 -0.01(-0.02%)
Feb 22, 2012 37.01 37.35 37.01 37.05 3,189,798 -0.03(-0.09%)
Feb 21, 2012 37.41 37.45 36.95 37.08 3,448,838 -0.27(-0.72%)
Feb 17, 2012 37.17 37.50 37.12 37.35 4,237,501 +0.28(+0.76%)
Feb 16, 2012 37.15 37.30 37.07 37.07 3,674,348 +0.03(+0.09%)
Feb 15, 2012 37.25 37.41 36.96 37.04 3,417,440 -0.32(-0.85%)
Feb 14, 2012 37.34 37.49 37.10 37.35 3,032,444 +0.01(+0.04%)
Feb 13, 2012 37.40 37.63 37.17 37.34 2,982,762 +0.15(+0.41%)
Feb 10, 2012 37.42 37.50 37.12 37.19 4,553,854 -0.39(-1.03%)
Feb 09, 2012 37.79 37.80 37.47 37.57 3,832,044 -0.01(-0.04%)
Feb 08, 2012 37.72 37.82 37.52 37.59 3,160,740 -0.19(-0.51%)
Feb 07, 2012 37.83 37.87 37.62 37.78 4,325,200 -0.18(-0.46%)
Feb 06, 2012 37.97 38.10 37.81 37.95 3,269,717 -0.27(-0.69%)
Feb 03, 2012 38.14 38.34 38.03 38.22 4,217,858 +0.48(+1.26%)
Feb 02, 2012 37.93 38.05 37.74 37.74 4,187,742 -0.09(-0.24%)
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.