Automatic Data Processing (NQ: ADP )

175.00 USD +0.92 (+0.53%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 44.27 44.68 44.12 44.49 2,556,524 +0.12(+0.27%)
Oct 28, 2010 44.75 44.76 44.14 44.37 2,737,861 -0.31(-0.69%)
Oct 27, 2010 44.43 44.74 43.87 44.68 3,588,587 +0.69(+1.57%)
Oct 25, 2010 43.95 44.12 43.81 43.99 2,474,231 +0.19(+0.43%)
Oct 22, 2010 43.70 43.88 43.44 43.80 2,045,114 +0.23(+0.53%)
Oct 21, 2010 43.48 43.65 43.22 43.57 2,653,655 +0.28(+0.65%)
Oct 20, 2010 42.73 43.39 42.60 43.29 3,034,594 +0.69(+1.62%)
Oct 19, 2010 42.73 42.91 42.21 42.60 2,623,436 -0.36(-0.84%)
Oct 18, 2010 42.74 43.00 42.59 42.96 2,405,914 +0.02(+0.05%)
Oct 15, 2010 42.73 42.99 42.38 42.94 3,056,709 +0.47(+1.11%)
Oct 14, 2010 42.45 42.67 42.20 42.47 1,838,202 +0.01(+0.02%)
Oct 13, 2010 42.29 42.69 42.04 42.46 1,796,703 +0.46(+1.10%)
Oct 12, 2010 41.97 42.06 41.50 42.00 1,972,133 -0.04(-0.10%)
Oct 11, 2010 42.08 42.23 41.78 42.04 1,244,256 -0.06(-0.14%)
Oct 08, 2010 42.19 42.29 41.78 42.10 2,156,536 -0.08(-0.19%)
Oct 07, 2010 42.42 42.50 42.14 42.18 2,397,151 +0.07(+0.17%)
Oct 06, 2010 42.17 42.31 41.95 42.11 2,529,695 -0.05(-0.12%)
Oct 05, 2010 42.10 42.34 42.00 42.16 4,299,301 +0.41(+0.98%)
Oct 04, 2010 41.89 42.17 41.51 41.75 3,342,180 -0.07(-0.17%)
Oct 01, 2010 42.21 42.50 41.78 41.82 3,529,391 -0.21(-0.50%)
Sep 30, 2010 42.40 42.64 41.69 42.03 4,568,753 -0.09(-0.21%)
Sep 29, 2010 42.41 42.44 42.00 42.12 2,870,594 -0.36(-0.85%)
Sep 28, 2010 42.36 42.72 41.55 42.48 3,187,316 +0.38(+0.90%)
Sep 27, 2010 42.52 42.57 42.05 42.10 2,485,212 -0.54(-1.27%)
Sep 24, 2010 41.57 42.64 41.57 42.64 2,435,602 +1.02(+2.45%)
Sep 23, 2010 41.71 41.94 41.50 41.62 1,934,220 -0.29(-0.69%)
Sep 22, 2010 41.81 42.33 41.75 41.91 2,532,483 +0.15(+0.37%)
Sep 21, 2010 42.05 42.08 41.36 41.76 2,492,552 -0.27(-0.65%)
Sep 20, 2010 41.50 42.13 41.36 42.03 2,786,710 +0.70(+1.69%)
Sep 17, 2010 41.37 41.49 41.16 41.33 4,944,621 +0.13(+0.32%)
Sep 15, 2010 40.69 41.25 40.50 41.20 3,015,072 +0.65(+1.60%)
Sep 14, 2010 40.33 40.74 40.30 40.55 1,864,120 +0.14(+0.35%)
Sep 13, 2010 40.50 40.61 40.26 40.41 2,208,403 +0.31(+0.77%)
Sep 10, 2010 39.95 40.25 39.83 40.10 1,576,682 +0.18(+0.45%)
Sep 09, 2010 40.12 40.20 39.80 39.92 2,195,331 +0.26(+0.66%)
Sep 08, 2010 39.45 39.87 39.27 39.66 2,282,363 -0.02(-0.05%)
Sep 07, 2010 39.96 40.01 39.65 39.68 2,175,714 -0.40(-1.00%)
Sep 03, 2010 40.14 40.46 39.85 40.08 3,319,782 +0.39(+0.98%)
Sep 02, 2010 39.44 39.81 39.22 39.69 2,568,125 +0.32(+0.81%)
Sep 01, 2010 38.81 39.73 38.80 39.37 3,345,245 +0.76(+1.97%)
Aug 31, 2010 38.85 39.13 38.50 38.61 3,515,058 -0.22(-0.57%)
Aug 30, 2010 39.26 39.37 38.83 38.83 2,752,791 -0.53(-1.35%)
Aug 27, 2010 39.08 39.41 38.56 39.36 2,833,264 +0.61(+1.57%)
Aug 26, 2010 39.01 39.18 38.64 38.75 2,588,093 -0.18(-0.46%)
Aug 25, 2010 38.57 39.10 38.41 38.93 2,508,938 +0.12(+0.31%)
Aug 24, 2010 38.90 39.19 38.54 38.81 2,894,783 -0.24(-0.61%)
Aug 23, 2010 39.47 39.74 39.03 39.05 2,320,641 -0.35(-0.89%)
Aug 20, 2010 39.31 39.56 39.10 39.40 2,745,930 -0.05(-0.13%)
Aug 19, 2010 40.13 40.14 39.22 39.45 3,209,905 -0.77(-1.91%)
Aug 18, 2010 40.23 40.34 39.83 40.22 3,095,391 -0.13(-0.32%)
Aug 17, 2010 40.27 40.86 40.14 40.35 3,189,611 +0.28(+0.70%)
Aug 16, 2010 39.59 40.17 39.37 40.07 2,364,838 +0.28(+0.70%)
Aug 13, 2010 39.94 40.13 39.72 39.79 2,191,351 -0.21(-0.52%)
Aug 12, 2010 40.10 40.31 39.80 40.00 2,446,594 -0.40(-0.99%)
Aug 11, 2010 40.90 40.98 40.29 40.40 3,030,338 -0.96(-2.32%)
Aug 10, 2010 41.35 41.57 40.99 41.36 2,847,378 -0.41(-0.98%)
Aug 09, 2010 41.72 41.91 41.57 41.77 1,691,008 +0.20(+0.48%)
Aug 06, 2010 41.55 41.67 40.90 41.57 3,572,547 -0.36(-0.86%)
Aug 05, 2010 41.88 42.05 41.65 41.93 2,343,236 -0.21(-0.50%)
Aug 04, 2010 41.94 42.21 41.63 42.14 3,123,345 +0.13(+0.31%)
Aug 03, 2010 41.88 42.10 41.44 42.01 3,322,119 +0.06(+0.14%)
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.