Automatic Data Processing (NQ: ADP )

221.95 USD +3.15 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 41.68 42.00 41.58 41.97 2,911,223 +0.36(+0.87%)
Feb 26, 2010 41.81 41.93 41.33 41.61 3,283,720 -0.10(-0.24%)
Feb 25, 2010 41.82 41.90 41.01 41.71 3,643,164 -0.53(-1.25%)
Feb 24, 2010 41.20 42.24 41.17 42.24 4,076,474 +1.04(+2.52%)
Feb 23, 2010 41.60 41.76 41.02 41.20 3,317,305 -0.40(-0.96%)
Feb 22, 2010 41.57 41.93 41.44 41.60 2,994,665 +0.04(+0.10%)
Feb 19, 2010 41.26 41.75 40.98 41.56 3,769,734 +0.37(+0.90%)
Feb 18, 2010 41.72 41.75 41.11 41.19 3,717,161 -0.27(-0.65%)
Feb 17, 2010 41.35 41.50 41.25 41.46 2,129,703 +0.16(+0.39%)
Feb 16, 2010 40.89 41.35 40.66 41.30 2,424,947 +0.71(+1.75%)
Feb 12, 2010 40.29 40.59 40.59 40.59 3,429,900 -0.31(-0.76%)
Feb 11, 2010 40.56 41.11 40.20 40.90 2,309,385 +0.22(+0.54%)
Feb 10, 2010 40.58 40.80 40.30 40.68 1,836,434 -0.02(-0.05%)
Feb 09, 2010 40.84 41.09 40.45 40.70 2,948,202 +0.30(+0.74%)
Feb 08, 2010 40.25 40.57 40.02 40.40 3,038,370 +0.12(+0.30%)
Feb 05, 2010 40.32 40.50 39.72 40.28 4,166,338 -0.10(-0.25%)
Feb 04, 2010 40.56 40.89 40.38 40.38 3,872,488 -0.42(-1.03%)
Feb 03, 2010 40.86 41.02 40.51 40.80 2,758,203 -0.38(-0.92%)
Feb 02, 2010 41.42 41.42 40.68 41.18 3,637,343 +0.11(+0.27%)
Feb 01, 2010 41.03 41.16 40.71 41.07 3,194,628 +0.28(+0.69%)
Jan 29, 2010 40.67 41.18 40.65 40.79 3,664,463 +0.11(+0.27%)
Jan 28, 2010 40.76 41.18 40.39 40.68 4,365,866 -0.34(-0.83%)
Jan 27, 2010 40.76 41.22 40.73 41.02 3,596,976 -0.04(-0.10%)
Jan 26, 2010 41.08 41.27 40.97 41.06 2,446,779 -0.21(-0.51%)
Jan 25, 2010 41.53 41.56 41.06 41.27 2,107,612 +0.10(+0.24%)
Jan 22, 2010 42.15 42.35 41.10 41.17 3,918,718 -0.98(-2.33%)
Jan 21, 2010 42.45 42.89 42.02 42.15 3,824,422 -0.19(-0.45%)
Jan 20, 2010 42.44 42.70 41.63 42.34 3,562,022 -0.57(-1.33%)
Jan 19, 2010 42.17 42.93 42.00 42.91 2,573,939 +0.64(+1.51%)
Jan 15, 2010 42.72 42.27 42.27 42.27 3,384,900 -0.23(-0.54%)
Jan 14, 2010 42.29 42.78 42.25 42.50 2,109,403 -0.12(-0.28%)
Jan 13, 2010 42.23 42.73 42.06 42.62 2,235,228 +0.31(+0.73%)
Jan 12, 2010 42.36 42.64 41.99 42.31 2,257,478 -0.30(-0.70%)
Jan 11, 2010 42.42 42.61 42.13 42.61 2,147,665 +0.19(+0.45%)
Jan 08, 2010 42.42 42.46 42.04 42.42 2,028,462 -0.06(-0.14%)
Jan 07, 2010 42.13 42.50 42.09 42.48 2,206,516 -0.02(-0.05%)
Jan 06, 2010 42.80 42.89 42.05 42.50 2,731,632 -0.10(-0.23%)
Jan 05, 2010 42.65 42.91 42.37 42.60 2,855,417 -0.23(-0.54%)
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.