Automatic Data Processing (NQ: ADP )

191.81 USD -0.08 (-0.04%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.39 35.55 34.99 35.16 4,791,353 -0.08(-0.23%)
Mar 30, 2009 35.19 35.33 34.77 35.24 4,039,736 -1.26(-3.45%)
Mar 26, 2009 36.42 36.79 35.54 36.50 6,379,468 +0.88(+2.47%)
Mar 25, 2009 35.80 36.30 34.99 35.62 8,322,637 -0.81(-2.22%)
Mar 24, 2009 36.99 37.00 36.30 36.43 4,789,671 -0.86(-2.31%)
Mar 23, 2009 36.61 37.49 36.50 37.29 6,740,511 +0.99(+2.73%)
Mar 20, 2009 37.22 37.35 35.87 36.30 5,562,214 -0.42(-1.14%)
Mar 19, 2009 37.30 37.32 36.41 36.72 3,849,582 -0.39(-1.05%)
Mar 18, 2009 36.18 37.31 36.00 37.11 5,248,502 +0.48(+1.31%)
Mar 17, 2009 35.98 36.75 35.00 36.63 4,894,729 +1.27(+3.59%)
Mar 16, 2009 35.98 35.98 34.88 35.36 3,625,848 +0.00(+0.00%)
Mar 13, 2009 35.96 35.96 34.42 35.36 3,271,623 +0.24(+0.68%)
Mar 12, 2009 33.44 35.25 33.44 35.12 4,449,121 +0.86(+2.51%)
Mar 11, 2009 35.00 35.43 34.02 34.26 4,697,591 -0.35(-1.01%)
Mar 10, 2009 33.50 34.64 32.90 34.61 5,832,889 +1.41(+4.25%)
Mar 09, 2009 33.04 33.75 32.80 33.20 5,642,543 -0.08(-0.24%)
Mar 06, 2009 32.03 33.48 32.03 33.28 7,559,114 +0.48(+1.46%)
Mar 05, 2009 33.95 33.95 32.59 32.80 5,660,280 -1.20(-3.53%)
Mar 04, 2009 33.85 34.45 32.79 34.00 6,511,385 +0.97(+2.94%)
Mar 02, 2009 33.55 34.18 33.00 33.03 6,524,521 -1.12(-3.28%)
Feb 27, 2009 34.22 34.70 33.47 34.15 7,082,692 -0.03(-0.09%)
Feb 26, 2009 34.52 35.11 34.00 34.18 5,102,488 -0.73(-2.09%)
Feb 25, 2009 34.98 35.48 34.37 34.91 4,840,263 -0.39(-1.10%)
Feb 24, 2009 34.08 35.50 34.06 35.30 5,773,447 +1.05(+3.07%)
Feb 23, 2009 35.62 36.15 34.20 34.25 6,066,642 -1.62(-4.52%)
Feb 20, 2009 35.98 36.04 35.04 35.87 6,017,650 +0.20(+0.56%)
Feb 19, 2009 36.95 37.25 35.66 35.67 5,937,949 -1.17(-3.18%)
Feb 18, 2009 36.33 37.02 36.05 36.84 4,478,392 +0.36(+0.99%)
Feb 17, 2009 37.24 37.24 36.20 36.48 6,541,227 -0.69(-1.86%)
Feb 13, 2009 37.86 37.99 37.17 37.17 4,514,993 -0.69(-1.82%)
Feb 12, 2009 36.89 38.20 36.85 37.86 5,966,240 -0.10(-0.26%)
Feb 11, 2009 37.73 38.13 37.41 37.96 3,707,789 +0.38(+1.01%)
Feb 10, 2009 39.05 39.25 37.56 37.58 5,918,507 -1.67(-4.25%)
Feb 09, 2009 39.20 39.64 39.03 39.25 3,793,021 -0.32(-0.81%)
Feb 06, 2009 39.02 39.68 38.04 39.57 6,248,392 +0.81(+2.09%)
Feb 05, 2009 37.70 38.81 37.40 38.76 6,364,730 +0.80(+2.11%)
Feb 04, 2009 38.95 39.08 37.84 37.96 6,129,611 -1.08(-2.77%)
Feb 03, 2009 38.90 39.97 38.50 39.04 11,540,908 +2.40(+6.55%)
Feb 02, 2009 36.05 37.03 35.77 36.64 6,060,192 +0.31(+0.85%)
Jan 30, 2009 36.79 37.45 36.25 36.33 5,447,892 -0.35(-0.95%)
Jan 29, 2009 37.09 37.93 36.66 36.68 5,323,185 -0.78(-2.08%)
Jan 28, 2009 37.60 38.50 37.10 37.46 6,778,931 +0.31(+0.83%)
Jan 27, 2009 36.52 37.61 36.11 37.15 8,510,335 -0.49(-1.30%)
Jan 26, 2009 36.85 38.08 36.80 37.64 4,821,803 +0.55(+1.48%)
Jan 23, 2009 36.45 37.36 36.00 37.09 6,666,132 +0.36(+0.98%)
Jan 22, 2009 36.70 37.47 36.45 36.73 7,750,617 -0.75(-2.00%)
Jan 21, 2009 37.66 38.21 36.75 37.48 9,015,136 -0.16(-0.43%)
Jan 20, 2009 39.48 39.97 37.59 37.64 7,962,092 -1.78(-4.52%)
Jan 16, 2009 39.71 39.71 38.59 39.42 5,523,895 +0.24(+0.61%)
Jan 15, 2009 37.76 39.36 37.74 39.18 6,809,451 +1.24(+3.27%)
Jan 14, 2009 38.33 38.66 37.76 37.94 4,597,567 -0.98(-2.52%)
Jan 13, 2009 38.57 39.13 38.48 38.92 4,349,431 +0.36(+0.93%)
Jan 12, 2009 38.91 38.99 38.24 38.56 4,727,352 -0.05(-0.13%)
Jan 09, 2009 40.62 40.76 38.50 38.61 4,982,214 -2.00(-4.92%)
Jan 08, 2009 40.10 40.61 39.55 40.61 4,906,130 +0.50(+1.25%)
Jan 07, 2009 40.21 40.54 39.84 40.11 5,463,724 -0.70(-1.72%)
Jan 06, 2009 40.24 40.99 39.62 40.81 5,972,647 +0.81(+2.03%)
Jan 05, 2009 39.97 40.65 39.60 40.00 4,280,079 -0.41(-1.01%)
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.