Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 27.77 28.15 27.16 27.71 8,729,249 -0.02(-0.09%)
Feb 26, 2009 28.01 28.49 27.59 27.73 6,288,695 -0.59(-2.09%)
Feb 25, 2009 28.38 28.79 27.89 28.33 5,965,508 -0.32(-1.10%)
Feb 24, 2009 27.65 28.80 27.64 28.64 7,115,636 +0.85(+3.07%)
Feb 23, 2009 28.90 29.33 27.75 27.79 7,476,991 -1.31(-4.52%)
Feb 20, 2009 29.19 29.24 28.43 29.10 7,416,610 +0.16(+0.56%)
Feb 19, 2009 29.98 30.22 28.93 28.94 7,318,380 -0.95(-3.18%)
Feb 18, 2009 29.48 30.04 29.25 29.89 5,519,511 +0.29(+0.99%)
Feb 17, 2009 30.22 30.22 29.37 29.60 8,061,906 -0.56(-1.86%)
Feb 13, 2009 30.72 30.82 30.16 30.16 5,564,621 -0.56(-1.82%)
Feb 12, 2009 29.93 30.99 29.90 30.72 7,353,248 -0.08(-0.26%)
Feb 11, 2009 30.61 30.94 30.35 30.80 4,569,761 +0.31(+1.01%)
Feb 10, 2009 31.68 31.85 30.48 30.49 7,294,419 -1.36(-4.25%)
Feb 09, 2009 31.81 32.16 31.67 31.85 4,674,808 -0.26(-0.81%)
Feb 06, 2009 31.66 32.20 30.86 32.11 7,700,994 +0.66(+2.09%)
Feb 05, 2009 30.59 31.49 30.35 31.45 7,844,378 +0.65(+2.11%)
Feb 04, 2009 31.60 31.71 30.70 30.80 7,554,599 -0.88(-2.77%)
Feb 03, 2009 31.56 32.43 31.24 31.68 14,223,894 +1.95(+6.55%)
Feb 02, 2009 29.25 30.05 29.02 29.73 7,469,042 +0.25(+0.85%)
Jan 30, 2009 29.85 30.39 29.41 29.48 6,714,397 -0.28(-0.95%)
Jan 29, 2009 30.09 30.78 29.75 29.76 6,560,698 -0.63(-2.08%)
Jan 28, 2009 30.51 31.24 30.10 30.39 8,354,871 +0.25(+0.83%)
Jan 27, 2009 29.63 30.52 29.30 30.14 10,488,785 -0.40(-1.30%)
Jan 26, 2009 29.90 30.90 29.86 30.54 5,942,757 +0.45(+1.48%)
Jan 23, 2009 29.57 30.31 29.21 30.09 8,215,848 +0.29(+0.98%)
Jan 22, 2009 29.78 30.40 29.57 29.80 9,552,451 -0.61(-2.00%)
Jan 21, 2009 30.56 31.00 29.82 30.41 11,110,940 -0.13(-0.43%)
Jan 20, 2009 32.03 32.43 30.50 30.54 9,813,089 -1.44(-4.52%)
Jan 16, 2009 32.22 32.22 31.31 31.98 6,808,069 +0.19(+0.61%)
Jan 15, 2009 30.64 31.94 30.62 31.79 8,392,486 +1.01(+3.27%)
Jan 14, 2009 31.10 31.37 30.64 30.78 5,666,391 -0.80(-2.52%)
Jan 13, 2009 31.29 31.75 31.22 31.58 5,360,570 +0.29(+0.93%)
Jan 12, 2009 31.57 31.64 31.03 31.29 5,826,348 -0.04(-0.13%)
Jan 09, 2009 32.96 33.07 31.24 31.33 6,140,460 -1.62(-4.92%)
Jan 08, 2009 32.54 32.95 32.09 32.95 6,046,688 +0.41(+1.25%)
Jan 07, 2009 32.63 32.89 32.33 32.54 6,733,909 -0.57(-1.72%)
Jan 06, 2009 32.65 33.26 32.15 33.11 7,361,145 +0.66(+2.02%)
Jan 05, 2009 32.43 32.98 32.13 32.45 5,275,095 -0.33(-1.01%)
Jan 02, 2009 32.15 32.85 31.61 32.79 4,351,815 +0.87(+2.72%)
Dec 31, 2008 31.52 32.01 31.06 31.92 3,504,457 +0.17(+0.54%)
Dec 30, 2008 31.41 31.85 31.03 31.75 3,524,019 +0.85(+2.76%)
Dec 29, 2008 31.09 31.09 30.50 30.90 2,607,143 -0.05(-0.16%)
Dec 26, 2008 30.93 31.46 30.75 30.95 1,325,872 -0.02(-0.08%)
Dec 24, 2008 31.28 31.64 30.56 30.97 1,276,285 +0.31(+1.01%)
Dec 23, 2008 31.08 31.95 30.43 30.66 4,421,441 +0.01(+0.03%)
Dec 22, 2008 29.95 30.95 29.95 30.65 5,774,388 +0.15(+0.48%)
Dec 19, 2008 29.66 30.61 29.66 30.51 21,064,748 +0.78(+2.62%)
Dec 18, 2008 30.21 30.71 29.21 29.73 7,357,885 -0.49(-1.64%)
Dec 17, 2008 30.37 30.78 30.01 30.22 7,341,225 -0.54(-1.77%)
Dec 16, 2008 30.20 30.82 29.60 30.77 9,113,306 +0.37(+1.20%)
Dec 15, 2008 31.39 31.39 30.18 30.40 4,925,875 -0.65(-2.09%)
Dec 12, 2008 30.10 31.10 29.87 31.05 4,343,067 +0.77(+2.55%)
Dec 11, 2008 31.08 31.67 30.22 30.28 4,877,268 -0.96(-3.06%)
Dec 10, 2008 30.67 31.53 30.35 31.24 7,330,537 -0.50(-1.59%)
Dec 09, 2008 31.26 32.06 30.83 31.74 6,517,146 +0.41(+1.32%)
Dec 08, 2008 30.70 31.41 30.50 31.33 7,271,964 +0.83(+2.71%)
Dec 05, 2008 29.33 31.01 28.58 30.50 6,713,906 +0.87(+2.93%)
Dec 04, 2008 31.04 31.52 29.30 29.63 5,637,135 -1.66(-5.29%)
Dec 03, 2008 30.63 31.42 30.08 31.29 8,667,952 +0.13(+0.42%)
Dec 02, 2008 30.57 31.82 30.54 31.16 6,081,752 +0.56(+1.83%)
Dec 01, 2008 33.23 33.24 30.56 30.60 5,983,805 -2.72(-8.16%)
Nov 28, 2008 32.37 33.49 32.25 33.31 2,791,117 +0.71(+2.19%)
Nov 26, 2008 30.94 32.65 29.57 32.60 7,560,389 +2.14(+7.03%)
Nov 25, 2008 30.45 30.97 29.66 30.46 5,346,092 +0.06(+0.19%)
Nov 24, 2008 29.13 30.59 28.37 30.40 7,116,798 +1.80(+6.30%)
Nov 21, 2008 25.95 28.63 25.70 28.60 7,978,000 +2.53(+9.71%)
Nov 20, 2008 27.40 28.14 25.96 26.07 5,784,150 -1.61(-5.80%)
Nov 19, 2008 28.58 29.72 27.61 27.68 4,589,907 -0.90(-3.15%)
Nov 18, 2008 28.37 29.00 27.59 28.58 4,123,710 +0.32(+1.12%)
Nov 17, 2008 28.07 28.97 27.81 28.26 3,180,399 -0.24(-0.83%)
Nov 14, 2008 29.00 30.12 28.32 28.50 4,131,812 -1.18(-3.99%)
Nov 13, 2008 27.57 29.69 26.80 29.68 4,713,235 +2.17(+7.91%)
Nov 12, 2008 27.47 28.38 27.35 27.51 5,450,623 -0.88(-3.12%)
Nov 11, 2008 28.71 28.79 27.75 28.39 4,562,053 -0.45(-1.58%)
Nov 10, 2008 29.14 29.74 28.67 28.84 3,972,739 +0.10(+0.34%)
Nov 07, 2008 27.99 29.04 27.59 28.75 3,539,709 +0.90(+3.23%)
Nov 06, 2008 27.81 28.48 27.59 27.85 5,050,998 -0.28(-0.98%)
Nov 05, 2008 29.09 29.25 28.00 28.12 4,357,819 -1.27(-4.33%)
Nov 04, 2008 27.35 29.57 27.19 29.40 6,675,802 +2.40(+8.90%)
Nov 03, 2008 28.12 28.60 26.93 26.99 4,106,592 -1.36(-4.81%)
Oct 31, 2008 26.89 28.70 26.37 28.36 4,314,642 +1.64(+6.13%)
Oct 30, 2008 27.81 28.24 26.61 26.72 3,895,321 -0.28(-1.05%)
Oct 29, 2008 28.55 28.60 26.82 27.00 4,156,551 -1.15(-4.09%)
Oct 28, 2008 25.69 28.40 25.19 28.15 5,133,076 +2.98(+11.83%)
Oct 27, 2008 26.04 26.44 25.14 25.18 5,223,961 -1.30(-4.90%)
Oct 24, 2008 26.01 27.28 25.96 26.48 3,583,238 -1.13(-4.09%)
Oct 23, 2008 26.38 27.68 26.17 27.60 5,224,889 +0.84(+3.15%)
Oct 22, 2008 27.44 27.53 26.47 26.76 5,446,751 -0.90(-3.26%)
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.