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 (%)
Apr 30, 2009 28.23 28.96 28.22 28.56 6,628,354 -0.18(-0.62%)
Apr 29, 2009 28.28 29.00 28.19 28.74 3,879,285 +0.62(+2.19%)
Apr 28, 2009 27.99 28.42 27.65 28.12 4,296,992 +0.16(+0.58%)
Apr 27, 2009 27.99 28.49 27.87 27.96 5,329,467 -0.72(-2.52%)
Apr 24, 2009 29.23 29.23 28.30 28.68 6,660,529 +0.30(+1.06%)
Apr 23, 2009 28.76 28.84 28.08 28.38 4,170,367 -0.45(-1.58%)
Apr 22, 2009 29.35 29.45 28.74 28.84 4,342,065 -0.41(-1.39%)
Apr 21, 2009 28.92 29.52 28.73 29.24 5,116,051 +0.44(+1.52%)
Apr 20, 2009 29.32 29.47 28.71 28.80 4,238,109 -0.49(-1.69%)
Apr 17, 2009 29.87 29.87 29.14 29.30 4,515,954 -0.33(-1.12%)
Apr 16, 2009 29.01 29.75 28.97 29.63 3,957,636 +0.80(+2.79%)
Apr 15, 2009 28.80 28.88 28.54 28.83 4,521,833 -0.08(-0.28%)
Apr 14, 2009 29.16 29.20 28.71 28.91 3,733,681 -0.34(-1.17%)
Apr 13, 2009 29.10 29.40 29.01 29.25 3,569,609 -0.12(-0.41%)
Apr 09, 2009 28.20 29.41 28.14 29.37 5,043,111 +0.76(+2.67%)
Apr 08, 2009 28.96 29.01 28.25 28.61 3,259,450 +0.01(+0.03%)
Apr 07, 2009 28.84 29.19 28.58 28.60 4,325,396 -0.79(-2.68%)
Apr 06, 2009 29.53 29.66 29.01 29.39 4,168,471 -0.37(-1.23%)
Apr 03, 2009 29.61 29.78 29.21 29.75 3,892,479 +0.37(+1.24%)
Apr 02, 2009 28.96 29.79 28.73 29.39 6,265,367 +0.91(+3.19%)
Apr 01, 2009 27.92 28.78 27.80 28.48 5,093,973 -0.05(-0.17%)
Mar 31, 2009 28.71 28.84 28.39 28.53 5,905,228 -0.06(-0.23%)
Mar 30, 2009 28.55 28.67 28.21 28.59 4,978,878 -1.02(-3.45%)
Mar 26, 2009 29.55 29.85 28.84 29.62 7,862,542 +0.71(+2.47%)
Mar 25, 2009 29.05 29.45 28.39 28.90 10,257,452 -0.66(-2.22%)
Mar 24, 2009 30.01 30.02 29.45 29.56 5,903,155 -0.70(-2.31%)
Mar 23, 2009 29.70 30.42 29.62 30.26 8,307,519 +0.80(+2.73%)
Mar 20, 2009 30.20 30.30 29.10 29.45 6,855,296 -0.34(-1.14%)
Mar 19, 2009 30.26 30.28 29.54 29.79 4,744,518 -0.32(-1.05%)
Mar 18, 2009 29.36 30.27 29.21 30.11 6,468,653 +0.39(+1.31%)
Mar 17, 2009 29.19 29.82 28.40 29.72 6,032,637 +1.03(+3.59%)
Mar 16, 2009 29.19 29.19 28.30 28.69 4,468,771 +0.00(+0.00%)
Mar 13, 2009 29.18 29.18 27.93 28.69 4,032,197 +0.19(+0.68%)
Mar 12, 2009 27.13 28.60 27.13 28.50 5,483,435 +0.70(+2.51%)
Mar 11, 2009 28.40 28.74 27.60 27.80 5,789,669 -0.28(-1.01%)
Mar 10, 2009 27.18 28.11 26.69 28.08 7,188,896 +1.14(+4.25%)
Mar 09, 2009 26.81 27.38 26.61 26.94 6,954,299 -0.07(-0.24%)
Mar 06, 2009 25.99 27.16 25.99 27.00 9,316,428 +0.39(+1.46%)
Mar 05, 2009 27.55 27.55 26.44 26.61 6,976,160 -0.97(-3.53%)
Mar 04, 2009 27.46 27.95 26.61 27.59 8,025,126 +0.79(+2.94%)
Mar 02, 2009 27.22 27.73 26.78 26.80 8,041,316 -0.91(-3.28%)
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%)
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.