Automatic Data Processing (NQ: ADP )

174.08 USD -1.19 (-0.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.38 40.63 39.80 39.80 5,388,852 -0.45(-1.12%)
Oct 29, 2009 40.19 40.45 39.98 40.25 3,260,418 +0.24(+0.60%)
Oct 28, 2009 40.25 40.37 39.98 40.01 3,811,057 -0.22(-0.55%)
Oct 27, 2009 40.46 40.90 40.12 40.23 2,804,234 -0.14(-0.35%)
Oct 26, 2009 40.26 41.23 40.14 40.37 2,770,807 +0.00(+0.00%)
Oct 23, 2009 40.40 41.11 40.19 40.37 2,505,670 -0.63(-1.54%)
Oct 22, 2009 40.30 41.14 40.10 41.00 2,917,554 +0.70(+1.74%)
Oct 21, 2009 40.23 40.91 40.18 40.30 2,894,382 +0.11(+0.27%)
Oct 20, 2009 40.02 40.74 39.98 40.19 2,865,348 -0.62(-1.52%)
Oct 19, 2009 40.79 41.12 40.52 40.81 3,350,663 +0.19(+0.47%)
Oct 16, 2009 40.54 40.84 40.07 40.62 3,764,225 -0.23(-0.56%)
Oct 15, 2009 40.47 40.87 40.24 40.85 3,985,787 +0.05(+0.12%)
Oct 14, 2009 39.94 40.88 39.94 40.80 4,030,349 +0.90(+2.26%)
Oct 13, 2009 40.01 40.01 39.61 39.90 2,149,612 -0.14(-0.35%)
Oct 12, 2009 40.25 40.31 39.60 40.04 1,952,038 -0.13(-0.32%)
Oct 09, 2009 39.69 40.21 39.51 40.17 2,716,385 +0.45(+1.13%)
Oct 08, 2009 39.45 39.95 39.33 39.72 3,156,585 +0.70(+1.79%)
Oct 07, 2009 38.92 39.10 38.72 39.02 1,866,799 +0.23(+0.59%)
Oct 06, 2009 38.69 39.04 38.51 38.79 3,710,602 +0.01(+0.03%)
Oct 05, 2009 38.53 38.90 38.51 38.78 2,737,722 -0.01(-0.03%)
Oct 02, 2009 38.89 39.35 38.55 38.79 4,463,863 -0.16(-0.41%)
Oct 01, 2009 39.17 39.40 38.73 38.95 3,938,259 -0.35(-0.89%)
Sep 30, 2009 39.46 39.52 38.75 39.30 3,379,195 -0.07(-0.18%)
Sep 29, 2009 39.75 39.92 39.20 39.37 2,253,556 -0.51(-1.28%)
Sep 28, 2009 38.92 39.98 38.83 39.88 2,669,413 +0.97(+2.49%)
Sep 25, 2009 39.33 39.53 38.91 38.91 3,344,408 -0.27(-0.69%)
Sep 24, 2009 39.84 39.87 38.57 39.18 5,564,843 -0.67(-1.68%)
Sep 23, 2009 39.70 40.44 39.56 39.85 3,783,450 +0.03(+0.08%)
Sep 22, 2009 39.28 39.95 39.01 39.82 2,921,079 +0.63(+1.61%)
Sep 21, 2009 39.20 39.44 38.85 39.19 2,043,400 -0.20(-0.51%)
Sep 18, 2009 39.60 39.60 39.05 39.39 4,105,850 +0.11(+0.28%)
Sep 17, 2009 39.15 39.50 39.12 39.28 2,446,106 -0.06(-0.15%)
Sep 16, 2009 38.99 39.40 38.35 39.34 4,244,050 +0.67(+1.73%)
Sep 15, 2009 38.26 38.81 38.14 38.67 3,043,870 +0.28(+0.73%)
Sep 14, 2009 38.19 38.46 38.12 38.39 2,632,115 -0.01(-0.03%)
Sep 11, 2009 38.26 38.47 38.02 38.40 2,821,116 +0.09(+0.23%)
Sep 10, 2009 38.36 38.56 37.99 38.31 3,256,212 -0.13(-0.34%)
Sep 09, 2009 38.35 38.53 38.18 38.44 3,236,976 -0.31(-0.80%)
Sep 08, 2009 38.46 38.86 38.26 38.75 3,320,411 +0.18(+0.47%)
Sep 04, 2009 37.88 38.83 37.64 38.57 3,571,790 +0.76(+2.01%)
Sep 03, 2009 37.37 37.86 37.27 37.81 2,548,784 +0.14(+0.37%)
Sep 02, 2009 37.70 37.81 37.37 37.67 3,953,810 -0.11(-0.29%)
Sep 01, 2009 38.34 38.79 37.59 37.78 5,038,926 -0.57(-1.49%)
Aug 31, 2009 38.46 38.64 38.14 38.35 2,615,554 -0.21(-0.54%)
Aug 28, 2009 38.68 38.88 38.16 38.56 2,004,469 -0.05(-0.13%)
Aug 27, 2009 38.50 38.73 38.15 38.61 2,838,203 -0.01(-0.03%)
Aug 26, 2009 39.49 39.49 38.46 38.62 3,670,937 -0.37(-0.95%)
Aug 25, 2009 39.01 39.50 38.92 38.99 3,227,077 -0.23(-0.59%)
Aug 24, 2009 39.04 39.25 38.87 39.22 3,159,373 +0.15(+0.38%)
Aug 21, 2009 38.52 39.11 37.80 39.07 4,198,193 +1.08(+2.84%)
Aug 20, 2009 37.59 38.01 37.37 37.99 4,003,392 +0.32(+0.85%)
Aug 19, 2009 37.37 37.84 37.21 37.67 3,815,287 +0.07(+0.19%)
Aug 18, 2009 37.67 37.92 37.42 37.60 4,468,568 -0.02(-0.05%)
Aug 17, 2009 38.18 38.26 37.60 37.62 3,577,761 -0.86(-2.23%)
Aug 14, 2009 38.64 38.74 38.04 38.48 4,572,744 -0.26(-0.67%)
Aug 13, 2009 38.49 38.80 38.00 38.74 3,911,532 +0.54(+1.41%)
Aug 12, 2009 37.81 38.51 37.02 38.20 4,006,318 +0.35(+0.92%)
Aug 11, 2009 37.76 37.97 37.55 37.85 2,701,755 -0.21(-0.55%)
Aug 10, 2009 38.08 38.37 37.76 38.06 2,123,658 -0.31(-0.81%)
Aug 07, 2009 37.77 38.59 37.69 38.37 5,317,665 +1.15(+3.09%)
Aug 06, 2009 37.67 37.72 37.10 37.22 3,540,897 -0.50(-1.33%)
Aug 05, 2009 37.92 37.96 37.26 37.72 3,409,823 -0.21(-0.55%)
Aug 04, 2009 37.73 38.21 37.59 37.93 4,024,358 -0.13(-0.34%)
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.