Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 39.21 39.25 38.75 39.05 3,246,842 +0.01(+0.02%)
Jan 28, 2011 39.78 40.05 38.94 39.05 3,513,365 -0.63(-1.58%)
Jan 27, 2011 38.90 39.76 38.87 39.67 4,119,842 +0.15(+0.39%)
Jan 26, 2011 40.47 40.52 39.49 39.52 5,493,651 -0.99(-2.46%)
Jan 25, 2011 40.16 40.52 39.98 40.51 2,691,187 +0.14(+0.34%)
Jan 24, 2011 39.97 40.54 39.97 40.37 4,510,940 +0.39(+0.98%)
Jan 21, 2011 40.11 40.15 39.79 39.98 2,671,913 -0.04(-0.10%)
Jan 20, 2011 39.74 40.14 39.66 40.02 3,246,456 +0.31(+0.78%)
Jan 19, 2011 39.93 39.93 39.62 39.71 2,354,235 -0.21(-0.52%)
Jan 18, 2011 39.52 40.06 39.51 39.92 3,109,110 +0.17(+0.44%)
Jan 14, 2011 39.57 39.90 39.48 39.75 2,149,743 +0.20(+0.49%)
Jan 13, 2011 39.80 39.91 39.28 39.55 2,625,842 -0.39(-0.96%)
Jan 12, 2011 39.67 39.96 39.41 39.94 2,815,551 +0.52(+1.31%)
Jan 11, 2011 39.29 39.68 39.17 39.42 3,447,564 +0.18(+0.46%)
Jan 10, 2011 38.83 39.36 38.72 39.24 3,706,867 +0.02(+0.04%)
Jan 07, 2011 38.93 39.29 38.82 39.22 4,048,520 +0.09(+0.23%)
Jan 06, 2011 38.76 39.14 38.69 39.13 4,049,425 +0.30(+0.78%)
Jan 05, 2011 38.21 38.83 38.16 38.83 4,650,457 +0.61(+1.60%)
Jan 04, 2011 38.29 38.43 38.14 38.22 3,510,255 -0.14(-0.36%)
Jan 03, 2011 38.12 38.68 38.10 38.36 3,956,947 +0.63(+1.66%)
Dec 31, 2010 37.78 37.85 37.51 37.73 1,809,634 -0.12(-0.32%)
Dec 30, 2010 37.73 37.99 37.63 37.85 2,022,226 -0.03(-0.09%)
Dec 29, 2010 38.04 38.07 37.87 37.89 2,333,937 -0.05(-0.13%)
Dec 28, 2010 38.13 38.17 37.77 37.94 1,902,210 -0.03(-0.09%)
Dec 27, 2010 37.89 38.04 37.59 37.97 1,620,160 +0.04(+0.11%)
Dec 23, 2010 38.29 38.31 37.77 37.93 1,765,762 -0.32(-0.83%)
Dec 22, 2010 38.21 38.33 38.14 38.25 2,254,133 +0.05(+0.13%)
Dec 21, 2010 38.21 38.32 38.06 38.20 3,730,524 +0.07(+0.17%)
Dec 20, 2010 38.27 38.31 37.99 38.13 3,232,619 -0.07(-0.19%)
Dec 17, 2010 38.33 38.33 37.96 38.21 5,201,391 +0.01(+0.02%)
Dec 16, 2010 38.00 38.36 37.89 38.20 4,298,441 +0.20(+0.54%)
Dec 15, 2010 38.17 38.29 37.96 37.99 3,633,046 -0.19(-0.49%)
Dec 14, 2010 37.96 38.28 37.90 38.18 3,987,738 +0.29(+0.76%)
Dec 13, 2010 37.90 38.00 37.65 37.89 5,254,440 -0.04(-0.12%)
Dec 10, 2010 38.03 38.12 37.80 37.94 2,878,923 +0.00(+0.00%)
Dec 09, 2010 37.96 38.11 37.76 37.94 2,573,100 +0.06(+0.15%)
Dec 08, 2010 37.74 37.92 37.68 37.88 3,993,378 -0.04(-0.11%)
Dec 07, 2010 38.31 38.46 37.91 37.92 4,365,734 -0.07(-0.18%)
Dec 06, 2010 37.95 38.11 37.83 37.99 2,408,815 -0.11(-0.30%)
Dec 03, 2010 37.94 38.12 37.83 38.10 2,295,403 +0.03(+0.09%)
Dec 02, 2010 37.65 38.26 37.55 38.07 6,076,822 +0.47(+1.26%)
Dec 01, 2010 36.79 37.66 36.79 37.59 6,365,483 +1.26(+3.46%)
Nov 30, 2010 36.46 36.68 36.23 36.34 6,579,025 -0.40(-1.09%)
Nov 29, 2010 36.78 36.86 36.21 36.74 3,535,037 -0.34(-0.92%)
Nov 26, 2010 37.05 37.16 36.76 37.08 996,657 -0.21(-0.57%)
Nov 24, 2010 36.83 37.29 37.29 37.29 2,807,399 +0.60(+1.64%)
Nov 23, 2010 36.85 36.85 36.34 36.69 3,101,774 -0.47(-1.27%)
Nov 22, 2010 36.82 37.20 36.66 37.16 2,447,695 +0.16(+0.42%)
Nov 19, 2010 36.89 37.03 36.69 37.01 2,814,195 +0.10(+0.26%)
Nov 18, 2010 36.55 37.05 36.35 36.91 3,038,684 +0.65(+1.80%)
Nov 17, 2010 36.28 36.39 36.13 36.26 3,080,177 -0.13(-0.36%)
Nov 16, 2010 36.70 36.78 36.14 36.39 3,937,321 -0.64(-1.72%)
Nov 15, 2010 37.19 37.50 37.00 37.02 3,989,426 -0.01(-0.02%)
Nov 12, 2010 37.24 37.26 36.84 37.03 3,468,377 -0.33(-0.89%)
Nov 11, 2010 37.09 37.37 36.80 37.37 3,065,358 +0.10(+0.26%)
Nov 10, 2010 37.23 37.27 36.83 37.27 3,215,111 +0.33(+0.88%)
Nov 09, 2010 37.09 37.22 36.81 36.94 2,599,032 -0.13(-0.35%)
Nov 08, 2010 37.14 37.34 36.81 37.07 2,614,380 -0.30(-0.81%)
Nov 05, 2010 37.23 37.39 37.12 37.37 3,718,060 +0.07(+0.17%)
Nov 04, 2010 37.06 37.31 36.98 37.31 3,503,806 +0.51(+1.37%)
Nov 03, 2010 36.52 36.90 36.40 36.80 4,742,472 +0.26(+0.71%)
Nov 02, 2010 36.69 36.79 36.44 36.54 3,676,434 +0.08(+0.22%)
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.