Automatic Data Processing (NQ: ADP )

224.85 -0.58 (-0.26%)
Streaming Delayed Price Updated: 9:33 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 43.90 44.19 43.88 44.11 4,540,102 +0.12(+0.28%)
Apr 28, 2011 43.96 44.03 43.68 43.98 2,410,824 -0.06(-0.13%)
Apr 27, 2011 43.53 44.08 43.49 44.04 2,161,965 +0.37(+0.85%)
Apr 26, 2011 43.21 43.78 43.21 43.67 2,303,099 +0.53(+1.22%)
Apr 25, 2011 42.96 43.24 42.82 43.14 2,219,194 +0.14(+0.32%)
Apr 21, 2011 42.86 43.00 42.63 43.00 1,885,771 +0.19(+0.46%)
Apr 20, 2011 42.43 42.90 42.41 42.81 2,506,555 +0.72(+1.72%)
Apr 19, 2011 42.10 42.15 41.87 42.09 2,903,246 +0.12(+0.29%)
Apr 18, 2011 41.72 42.09 41.72 41.96 2,186,473 -0.32(-0.77%)
Apr 15, 2011 42.23 42.48 41.92 42.29 3,210,943 +0.06(+0.15%)
Apr 14, 2011 42.08 42.42 41.69 42.22 2,383,876 -0.02(-0.04%)
Apr 13, 2011 42.21 42.37 41.83 42.24 3,143,521 +0.02(+0.04%)
Apr 12, 2011 42.39 42.46 42.09 42.22 2,064,307 -0.31(-0.73%)
Apr 11, 2011 42.76 42.86 42.49 42.53 2,380,669 -0.02(-0.06%)
Apr 08, 2011 43.00 43.00 42.34 42.56 2,034,365 -0.39(-0.91%)
Apr 07, 2011 42.71 42.99 42.51 42.95 2,966,236 +0.13(+0.30%)
Apr 06, 2011 42.30 42.98 42.07 42.82 3,723,870 +0.80(+1.89%)
Apr 05, 2011 42.11 42.35 41.99 42.02 1,943,616 -0.18(-0.42%)
Apr 04, 2011 42.10 42.20 41.85 42.20 2,413,275 +0.27(+0.64%)
Apr 01, 2011 41.68 42.14 41.67 41.93 2,867,720 +0.30(+0.72%)
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%)
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.