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 26, 2010 33.92 34.02 33.53 33.76 4,047,106 -0.08(-0.24%)
Feb 25, 2010 33.93 34.00 33.27 33.84 4,490,113 -0.43(-1.25%)
Feb 24, 2010 33.43 34.27 33.40 34.27 5,024,157 +0.84(+2.52%)
Feb 23, 2010 33.75 33.88 33.28 33.43 4,088,499 -0.32(-0.96%)
Feb 22, 2010 33.73 34.02 33.62 33.75 3,690,853 +0.03(+0.10%)
Feb 19, 2010 33.48 33.87 33.25 33.72 4,646,107 +0.30(+0.90%)
Feb 18, 2010 33.85 33.87 33.36 33.42 4,581,312 -0.22(-0.65%)
Feb 17, 2010 33.55 33.67 33.47 33.64 2,624,808 +0.13(+0.39%)
Feb 16, 2010 33.18 33.55 32.99 33.51 2,988,689 +0.58(+1.75%)
Feb 12, 2010 32.69 32.93 32.93 32.93 4,227,270 -0.25(-0.76%)
Feb 11, 2010 32.91 33.36 32.62 33.19 2,846,262 +0.18(+0.54%)
Feb 10, 2010 32.93 33.10 32.70 33.01 2,263,361 -0.02(-0.05%)
Feb 09, 2010 33.14 33.34 32.82 33.02 3,633,588 +0.24(+0.74%)
Feb 08, 2010 32.66 32.92 32.47 32.78 3,744,718 +0.10(+0.30%)
Feb 05, 2010 32.71 32.86 32.23 32.68 5,134,912 -0.08(-0.25%)
Feb 04, 2010 32.91 33.18 32.76 32.76 4,772,749 -0.34(-1.03%)
Feb 03, 2010 33.15 33.28 32.87 33.10 3,399,419 -0.31(-0.92%)
Feb 02, 2010 33.61 33.61 33.01 33.41 4,482,938 +0.09(+0.27%)
Feb 01, 2010 33.29 33.40 33.03 33.32 3,937,302 +0.23(+0.69%)
Jan 29, 2010 33.00 33.41 32.98 33.10 4,516,363 +0.09(+0.27%)
Jan 28, 2010 33.07 33.41 32.77 33.01 5,380,825 -0.28(-0.83%)
Jan 27, 2010 33.07 33.44 33.05 33.28 4,433,187 -0.03(-0.10%)
Jan 26, 2010 33.33 33.49 33.24 33.31 3,015,596 -0.17(-0.51%)
Jan 25, 2010 33.70 33.72 33.31 33.49 2,597,581 +0.08(+0.24%)
Jan 22, 2010 34.20 34.36 33.35 33.40 4,829,726 -0.80(-2.32%)
Jan 21, 2010 34.44 34.80 34.09 34.20 4,713,509 -0.15(-0.45%)
Jan 20, 2010 34.43 34.65 33.78 34.35 4,390,107 -0.46(-1.33%)
Jan 19, 2010 34.22 34.83 34.08 34.82 3,172,318 +0.52(+1.51%)
Jan 15, 2010 34.66 34.30 34.30 34.30 4,171,808 -0.19(-0.54%)
Jan 14, 2010 34.31 34.71 34.28 34.48 2,599,789 -0.10(-0.28%)
Jan 13, 2010 34.26 34.67 34.13 34.58 2,754,865 +0.25(+0.73%)
Jan 12, 2010 34.37 34.60 34.07 34.33 2,782,287 -0.24(-0.70%)
Jan 11, 2010 34.42 34.57 34.18 34.57 2,646,946 +0.15(+0.45%)
Jan 08, 2010 34.42 34.45 34.11 34.42 2,500,031 -0.05(-0.14%)
Jan 07, 2010 34.18 34.48 34.15 34.47 2,719,478 -0.02(-0.05%)
Jan 06, 2010 34.73 34.80 34.12 34.48 3,366,671 -0.08(-0.23%)
Jan 05, 2010 34.61 34.82 34.38 34.56 3,519,233 -0.19(-0.54%)
Jan 04, 2010 35.33 35.33 34.64 34.75 4,252,566 +0.01(+0.02%)
Dec 31, 2009 35.32 34.74 34.74 34.74 2,397,412 -0.36(-1.02%)
Dec 30, 2009 35.04 35.12 34.83 35.10 1,724,936 +0.03(+0.09%)
Dec 29, 2009 35.08 35.25 34.89 35.07 1,693,933 +0.04(+0.12%)
Dec 28, 2009 34.85 35.07 34.83 35.03 1,383,225 +0.13(+0.37%)
Dec 24, 2009 34.63 34.97 34.52 34.90 757,367 +0.17(+0.49%)
Dec 23, 2009 34.82 34.88 34.60 34.73 1,665,579 -0.09(-0.26%)
Dec 22, 2009 34.78 34.94 34.56 34.82 2,178,123 +0.11(+0.33%)
Dec 21, 2009 34.47 34.82 34.41 34.70 2,539,116 +0.33(+0.97%)
Dec 18, 2009 34.46 34.46 34.05 34.37 5,591,461 +0.06(+0.19%)
Dec 17, 2009 34.38 34.56 34.16 34.30 5,062,656 -0.49(-1.42%)
Dec 16, 2009 34.98 35.08 34.79 34.80 3,296,465 -0.01(-0.02%)
Dec 15, 2009 34.90 35.09 34.73 34.81 2,726,868 -0.16(-0.46%)
Dec 14, 2009 35.00 35.29 34.86 34.97 3,088,162 +0.05(+0.14%)
Dec 11, 2009 35.16 35.29 34.87 34.92 2,938,233 -0.13(-0.37%)
Dec 10, 2009 35.04 35.34 34.91 35.05 2,716,333 +0.10(+0.28%)
Dec 09, 2009 34.64 34.99 34.43 34.95 4,304,346 +0.05(+0.14%)
Dec 08, 2009 35.38 35.59 34.89 34.91 4,056,256 -0.70(-1.96%)
Dec 07, 2009 35.53 35.76 35.33 35.60 3,738,677 +0.15(+0.43%)
Dec 04, 2009 35.48 35.90 35.20 35.45 8,350,513 +0.41(+1.16%)
Dec 03, 2009 35.38 35.65 35.03 35.04 4,971,916 -0.49(-1.39%)
Dec 02, 2009 35.53 36.11 35.44 35.54 5,912,023 -0.03(-0.09%)
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.