Automatic Data Processing (NQ: ADP )

191.92 USD +2.16 (+1.14%)
Official Closing Price Updated: 7:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.16 41.29 40.59 40.88 3,339,857 -0.28(-0.68%)
May 27, 2010 40.79 41.16 40.48 41.16 3,205,104 +1.25(+3.13%)
May 26, 2010 40.22 40.74 39.77 39.91 3,997,337 -0.23(-0.57%)
May 25, 2010 39.76 40.14 39.27 40.14 4,564,480 -0.14(-0.35%)
May 24, 2010 40.44 40.73 40.02 40.28 3,079,516 -0.34(-0.84%)
May 21, 2010 39.62 40.68 39.52 40.62 4,583,967 +0.30(+0.74%)
May 20, 2010 40.55 41.23 40.25 40.32 5,497,961 -1.27(-3.05%)
May 19, 2010 41.49 42.02 41.44 41.59 4,513,005 -0.14(-0.34%)
May 18, 2010 42.12 42.48 41.58 41.73 3,411,810 -0.39(-0.93%)
May 17, 2010 41.94 42.32 41.50 42.12 4,386,681 +0.32(+0.77%)
May 14, 2010 42.25 42.28 41.55 41.80 3,951,487 -0.65(-1.53%)
May 13, 2010 42.84 42.89 42.40 42.45 3,920,496 -0.57(-1.32%)
May 12, 2010 42.53 43.04 42.42 43.02 3,139,596 +0.52(+1.22%)
May 11, 2010 42.57 42.95 42.26 42.50 3,561,406 +0.02(+0.05%)
May 10, 2010 42.35 43.08 41.99 42.48 5,190,639 +0.92(+2.21%)
May 07, 2010 41.05 42.14 40.82 41.56 7,496,940 +0.15(+0.36%)
May 06, 2010 42.39 43.06 26.46 41.41 6,619,770 -1.25(-2.93%)
May 05, 2010 42.63 43.52 42.42 42.66 3,594,664 -0.20(-0.47%)
May 04, 2010 43.55 43.55 42.30 42.86 4,311,747 -0.81(-1.85%)
May 03, 2010 43.73 43.76 43.26 43.67 3,140,178 +0.30(+0.69%)
Apr 30, 2010 44.59 44.59 43.33 43.37 4,220,044 -1.02(-2.30%)
Apr 29, 2010 44.20 44.64 43.80 44.39 4,481,999 +0.25(+0.57%)
Apr 28, 2010 44.57 44.58 43.96 44.14 4,455,846 -0.28(-0.63%)
Apr 27, 2010 44.99 45.26 44.28 44.42 4,775,109 -0.91(-2.01%)
Apr 26, 2010 45.45 45.74 45.25 45.33 2,426,965 -0.15(-0.33%)
Apr 23, 2010 45.12 45.52 44.77 45.48 2,933,944 +0.41(+0.91%)
Apr 22, 2010 44.85 45.11 44.53 45.07 2,229,933 +0.01(+0.02%)
Apr 21, 2010 44.97 45.07 44.75 45.06 2,446,170 +0.03(+0.07%)
Apr 20, 2010 44.89 45.04 44.75 45.03 2,522,653 +0.31(+0.69%)
Apr 19, 2010 44.30 44.75 44.30 44.72 2,612,168 +0.43(+0.97%)
Apr 16, 2010 44.49 44.88 44.21 44.29 4,511,614 -0.39(-0.87%)
Apr 15, 2010 44.25 44.73 44.10 44.68 2,546,495 +0.50(+1.13%)
Apr 14, 2010 43.86 44.19 43.74 44.18 3,158,420 +0.23(+0.52%)
Apr 13, 2010 44.18 44.29 43.87 43.95 2,721,934 -0.26(-0.59%)
Apr 12, 2010 44.30 44.30 44.03 44.21 1,948,254 -0.05(-0.11%)
Apr 09, 2010 44.01 44.26 43.73 44.26 2,146,003 +0.38(+0.87%)
Apr 08, 2010 43.96 44.02 43.64 43.88 2,568,464 -0.05(-0.11%)
Apr 07, 2010 44.25 44.30 43.78 43.93 2,708,532 -0.36(-0.81%)
Apr 06, 2010 44.36 44.43 44.10 44.29 3,885,846 -0.10(-0.23%)
Apr 05, 2010 44.38 44.69 44.12 44.39 3,248,715 +0.21(+0.48%)
Apr 01, 2010 44.66 44.18 44.18 44.18 3,068,400 -0.29(-0.65%)
Mar 31, 2010 44.50 44.62 44.27 44.47 2,757,842 -0.12(-0.27%)
Mar 30, 2010 44.39 44.70 44.27 44.59 2,032,493 +0.05(+0.11%)
Mar 29, 2010 44.35 44.66 44.18 44.54 3,097,663 +0.30(+0.68%)
Mar 26, 2010 44.02 44.44 44.02 44.24 1,912,890 +0.26(+0.59%)
Mar 25, 2010 44.46 44.46 43.94 43.98 4,120,589 -0.36(-0.81%)
Mar 24, 2010 44.69 44.89 44.29 44.34 3,958,163 -0.57(-1.27%)
Mar 23, 2010 44.99 45.00 44.57 44.91 2,853,603 +0.08(+0.18%)
Mar 22, 2010 44.54 44.89 44.14 44.83 4,177,827 +0.23(+0.52%)
Mar 19, 2010 45.03 45.22 44.10 44.60 4,265,357 -0.12(-0.27%)
Mar 18, 2010 44.58 44.87 44.49 44.72 1,721,798 +0.03(+0.07%)
Mar 17, 2010 44.26 44.91 44.25 44.69 2,720,941 +0.44(+0.99%)
Mar 16, 2010 44.45 44.45 43.95 44.25 2,317,615 +0.01(+0.02%)
Mar 15, 2010 44.18 44.35 43.87 44.24 2,935,804 +0.43(+0.98%)
Mar 12, 2010 43.85 43.94 43.66 43.81 2,678,865 -0.12(-0.27%)
Mar 11, 2010 43.82 43.96 43.56 43.93 3,797,547 +0.05(+0.11%)
Mar 10, 2010 43.38 43.92 43.24 43.88 4,584,236 +0.21(+0.48%)
Mar 09, 2010 43.15 44.08 43.10 43.67 5,204,471 +0.52(+1.21%)
Mar 08, 2010 43.17 43.24 42.86 43.15 3,466,882 -0.03(-0.07%)
Mar 05, 2010 42.00 43.25 41.89 43.18 4,885,649 +1.47(+3.52%)
Mar 04, 2010 42.02 42.19 41.55 41.71 4,492,848 -0.20(-0.48%)
Mar 03, 2010 42.00 42.29 41.90 41.91 3,279,708 +0.06(+0.14%)
Mar 02, 2010 41.91 42.10 41.78 41.85 2,862,308 -0.12(-0.29%)
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.