Automatic Data Processing (NQ: ADP )

194.89 USD -0.43 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 44.72 44.99 44.44 44.57 5,363,920 -0.49(-1.09%)
Nov 29, 2010 45.11 45.21 44.41 45.06 2,882,138 -0.42(-0.92%)
Nov 26, 2010 45.44 45.58 45.09 45.48 812,581 -0.26(-0.57%)
Nov 24, 2010 45.17 45.74 45.74 45.74 2,288,890 +0.74(+1.64%)
Nov 23, 2010 45.20 45.20 44.57 45.00 2,528,896 -0.58(-1.27%)
Nov 22, 2010 45.16 45.63 44.96 45.58 1,995,621 +0.19(+0.42%)
Nov 19, 2010 45.25 45.42 45.00 45.39 2,294,431 +0.12(+0.27%)
Nov 18, 2010 44.83 45.44 44.59 45.27 2,477,458 +0.80(+1.80%)
Nov 17, 2010 44.50 44.63 44.31 44.47 2,511,288 -0.16(-0.36%)
Nov 16, 2010 45.01 45.11 44.33 44.63 3,210,123 -0.78(-1.72%)
Nov 15, 2010 45.62 46.00 45.38 45.41 3,252,604 -0.01(-0.02%)
Nov 12, 2010 45.68 45.70 45.19 45.42 2,827,790 -0.41(-0.89%)
Nov 11, 2010 45.49 45.83 45.14 45.83 2,499,206 +0.12(+0.26%)
Nov 10, 2010 45.66 45.71 45.17 45.71 2,621,300 +0.40(+0.88%)
Nov 09, 2010 45.49 45.65 45.15 45.31 2,119,007 -0.16(-0.35%)
Nov 08, 2010 45.55 45.80 45.15 45.47 2,131,521 -0.37(-0.81%)
Nov 05, 2010 45.67 45.86 45.53 45.84 3,031,358 +0.08(+0.17%)
Nov 04, 2010 45.45 45.76 45.36 45.76 2,856,675 +0.62(+1.37%)
Nov 03, 2010 44.79 45.26 44.65 45.14 3,866,567 +0.32(+0.71%)
Nov 02, 2010 45.00 45.13 44.69 44.82 2,997,420 +0.10(+0.22%)
Nov 01, 2010 44.55 45.00 44.40 44.72 2,342,588 +0.23(+0.52%)
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%)
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.