Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.49 41.79 41.45 41.63 3,065,506 +0.13(+0.31%)
Mar 30, 2011 41.14 41.54 41.00 41.50 3,057,385 +0.41(+1.01%)
Mar 29, 2011 40.78 41.17 40.57 41.09 1,888,144 +0.24(+0.58%)
Mar 28, 2011 40.85 41.14 40.74 40.85 2,053,142 -0.02(-0.04%)
Mar 25, 2011 40.97 41.30 40.85 40.87 2,065,914 +0.01(+0.02%)
Mar 24, 2011 40.76 40.95 40.25 40.86 2,393,472 +0.21(+0.52%)
Mar 23, 2011 40.67 40.71 40.11 40.65 2,662,307 +0.03(+0.08%)
Mar 22, 2011 40.42 40.78 40.33 40.62 2,888,411 +0.13(+0.32%)
Mar 21, 2011 40.56 40.82 40.18 40.49 3,409,513 +0.48(+1.20%)
Mar 18, 2011 39.98 40.23 39.85 40.01 5,095,162 +0.44(+1.11%)
Mar 17, 2011 39.86 39.86 39.42 39.57 2,947,757 +0.33(+0.85%)
Mar 16, 2011 39.68 39.92 39.05 39.24 4,640,033 -0.79(-1.97%)
Mar 15, 2011 39.81 40.56 39.76 40.03 3,219,662 -0.62(-1.54%)
Mar 14, 2011 40.70 40.77 40.41 40.65 2,976,941 -0.25(-0.61%)
Mar 11, 2011 40.69 41.11 40.46 40.90 2,659,055 +0.02(+0.04%)
Mar 10, 2011 40.86 41.18 40.63 40.89 3,882,552 -0.42(-1.02%)
Mar 09, 2011 40.89 41.39 40.63 41.31 3,816,610 +0.02(+0.06%)
Mar 08, 2011 40.73 41.38 40.47 41.28 3,869,725 +0.66(+1.62%)
Mar 07, 2011 40.96 41.12 40.39 40.63 4,124,662 -0.21(-0.52%)
Mar 04, 2011 40.88 41.02 40.56 40.84 2,813,762 -0.16(-0.40%)
Mar 03, 2011 40.67 41.14 40.61 41.00 3,377,650 +0.57(+1.40%)
Mar 02, 2011 39.97 40.57 39.88 40.43 3,142,090 +0.36(+0.89%)
Mar 01, 2011 40.59 40.65 39.92 40.07 3,696,382 -0.49(-1.22%)
Feb 28, 2011 40.35 40.59 40.14 40.57 3,235,661 +0.32(+0.79%)
Feb 25, 2011 39.90 40.36 39.75 40.25 2,058,871 +0.50(+1.27%)
Feb 24, 2011 39.77 39.95 39.34 39.75 2,494,396 +0.11(+0.29%)
Feb 23, 2011 39.81 39.92 39.47 39.64 3,124,133 -0.21(-0.53%)
Feb 22, 2011 39.98 40.37 39.71 39.85 2,912,942 -0.67(-1.66%)
Feb 18, 2011 40.40 40.53 40.18 40.52 3,418,558 +0.08(+0.20%)
Feb 17, 2011 40.10 40.50 39.94 40.44 1,718,250 +0.28(+0.69%)
Feb 16, 2011 40.31 40.36 39.89 40.16 2,405,746 -0.04(-0.10%)
Feb 15, 2011 40.20 40.31 40.00 40.20 1,936,888 -0.17(-0.42%)
Feb 14, 2011 40.27 40.45 40.04 40.37 2,220,435 +0.02(+0.06%)
Feb 11, 2011 40.06 40.37 39.86 40.35 2,265,685 +0.12(+0.30%)
Feb 10, 2011 39.92 40.24 39.47 40.23 2,691,762 +0.32(+0.81%)
Feb 09, 2011 39.96 40.05 39.75 39.90 1,962,841 -0.28(-0.69%)
Feb 08, 2011 40.11 40.22 39.84 40.18 2,031,069 +0.02(+0.06%)
Feb 07, 2011 40.03 40.22 39.82 40.15 2,902,263 +0.12(+0.30%)
Feb 04, 2011 39.81 40.08 39.53 40.03 2,436,734 +0.21(+0.53%)
Feb 03, 2011 39.49 39.84 39.25 39.82 2,097,068 +0.14(+0.35%)
Feb 02, 2011 39.48 39.81 39.32 39.68 2,732,447 +0.00(+0.00%)
Feb 01, 2011 39.00 39.78 39.00 39.68 2,591,628 +0.82(+2.11%)
Jan 31, 2011 39.02 39.06 38.56 38.86 3,262,575 +0.01(+0.02%)
Jan 28, 2011 39.59 39.85 38.75 38.86 3,530,389 -0.62(-1.58%)
Jan 27, 2011 38.71 39.57 38.68 39.48 4,139,804 +0.15(+0.39%)
Jan 26, 2011 40.28 40.33 39.29 39.33 5,520,270 -0.99(-2.46%)
Jan 25, 2011 39.97 40.33 39.79 40.32 2,704,227 +0.14(+0.34%)
Jan 24, 2011 39.77 40.35 39.77 40.18 4,532,798 +0.39(+0.98%)
Jan 21, 2011 39.92 39.96 39.60 39.79 2,684,860 -0.04(-0.10%)
Jan 20, 2011 39.55 39.94 39.47 39.83 3,262,187 +0.31(+0.78%)
Jan 19, 2011 39.73 39.73 39.43 39.52 2,365,643 -0.20(-0.52%)
Jan 18, 2011 39.33 39.86 39.32 39.73 3,124,175 +0.17(+0.44%)
Jan 14, 2011 39.38 39.71 39.29 39.55 2,160,159 +0.19(+0.49%)
Jan 13, 2011 39.61 39.72 39.09 39.36 2,638,566 -0.38(-0.96%)
Jan 12, 2011 39.48 39.77 39.22 39.74 2,829,194 +0.51(+1.31%)
Jan 11, 2011 39.10 39.49 38.98 39.23 3,464,269 +0.18(+0.46%)
Jan 10, 2011 38.65 39.17 38.53 39.05 3,724,828 +0.02(+0.04%)
Jan 07, 2011 38.74 39.10 38.64 39.04 4,068,137 +0.09(+0.23%)
Jan 06, 2011 38.57 38.95 38.50 38.95 4,069,047 +0.30(+0.78%)
Jan 05, 2011 38.03 38.65 37.98 38.65 4,672,991 +0.61(+1.60%)
Jan 04, 2011 38.10 38.25 37.96 38.04 3,527,264 -0.14(-0.36%)
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.