Automatic Data Processing (NQ: ADP )

235.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.88 38.17 37.50 38.01 3,557,769 +0.01(+0.03%)
May 28, 2009 37.29 38.08 36.98 38.00 5,190,083 +0.92(+2.48%)
May 27, 2009 37.09 37.48 36.72 37.08 4,359,149 +0.10(+0.27%)
May 26, 2009 35.48 37.04 35.38 36.98 4,965,412 +1.01(+2.81%)
May 22, 2009 35.51 36.27 35.24 35.97 3,335,168 +0.42(+1.18%)
May 21, 2009 34.69 35.55 34.51 35.55 5,174,938 +0.22(+0.62%)
May 20, 2009 35.70 35.85 35.30 35.33 4,745,692 -0.39(-1.09%)
May 19, 2009 36.30 36.41 35.64 35.72 3,832,600 -0.64(-1.76%)
May 18, 2009 36.00 36.40 35.65 36.36 2,783,140 +0.57(+1.59%)
May 15, 2009 36.21 36.45 35.73 35.79 3,879,550 -0.38(-1.05%)
May 14, 2009 36.40 36.76 36.01 36.17 4,098,122 -0.13(-0.36%)
May 13, 2009 36.70 36.90 36.12 36.30 3,111,348 -0.71(-1.92%)
May 12, 2009 36.84 37.13 36.42 37.01 3,444,341 +0.19(+0.52%)
May 11, 2009 36.11 37.06 35.78 36.82 3,297,024 -0.02(-0.05%)
May 08, 2009 36.70 37.10 36.13 36.84 4,192,214 +0.45(+1.24%)
May 07, 2009 36.72 37.22 36.13 36.39 4,915,447 -0.43(-1.17%)
May 06, 2009 36.03 37.05 35.78 36.82 5,117,530 +1.14(+3.20%)
May 05, 2009 34.60 36.66 34.51 35.68 7,010,234 +0.82(+2.35%)
May 04, 2009 35.82 35.82 34.57 34.86 6,806,428 -0.66(-1.86%)
May 01, 2009 35.11 35.60 34.54 35.52 3,669,170 +0.32(+0.91%)
Apr 30, 2009 34.79 35.69 34.78 35.20 5,378,079 -0.22(-0.62%)
Apr 29, 2009 34.85 35.74 34.74 35.42 3,147,554 +0.76(+2.19%)
Apr 28, 2009 34.50 35.03 34.08 34.66 3,486,471 +0.20(+0.58%)
Apr 27, 2009 34.50 35.11 34.35 34.46 4,324,195 -0.89(-2.52%)
Apr 24, 2009 36.03 36.03 34.88 35.35 5,404,185 +0.37(+1.06%)
Apr 23, 2009 35.45 35.54 34.61 34.98 3,383,731 -0.56(-1.58%)
Apr 22, 2009 36.17 36.30 35.42 35.54 3,523,042 -0.50(-1.39%)
Apr 21, 2009 35.64 36.38 35.41 36.04 4,151,035 +0.54(+1.52%)
Apr 20, 2009 36.14 36.32 35.39 35.50 3,438,695 -0.61(-1.69%)
Apr 17, 2009 36.81 36.81 35.92 36.11 3,664,131 -0.41(-1.12%)
Apr 16, 2009 35.75 36.66 35.71 36.52 3,211,126 +0.99(+2.79%)
Apr 15, 2009 35.50 35.60 35.18 35.53 3,668,901 -0.10(-0.28%)
Apr 14, 2009 35.94 35.99 35.38 35.63 3,029,415 -0.42(-1.17%)
Apr 13, 2009 35.86 36.24 35.75 36.05 2,896,291 -0.15(-0.41%)
Apr 09, 2009 34.76 36.25 34.68 36.20 4,091,853 +0.94(+2.67%)
Apr 08, 2009 35.69 35.75 34.82 35.26 2,644,636 +0.01(+0.03%)
Apr 07, 2009 35.55 35.98 35.23 35.25 3,509,517 -0.97(-2.68%)
Apr 06, 2009 36.40 36.55 35.76 36.22 3,382,192 -0.45(-1.23%)
Apr 03, 2009 36.49 36.70 36.00 36.67 3,158,259 +0.45(+1.24%)
Apr 02, 2009 35.69 36.72 35.41 36.22 5,083,561 +1.12(+3.19%)
Apr 01, 2009 34.41 35.47 34.26 35.10 4,133,121 -0.06(-0.17%)
Mar 31, 2009 35.39 35.55 34.99 35.16 4,791,353 -0.08(-0.23%)
Mar 30, 2009 35.19 35.33 34.77 35.24 4,039,736 -1.26(-3.45%)
Mar 26, 2009 36.42 36.79 35.54 36.50 6,379,468 +0.88(+2.47%)
Mar 25, 2009 35.80 36.30 34.99 35.62 8,322,637 -0.81(-2.22%)
Mar 24, 2009 36.99 37.00 36.30 36.43 4,789,671 -0.86(-2.31%)
Mar 23, 2009 36.61 37.49 36.50 37.29 6,740,511 +0.99(+2.73%)
Mar 20, 2009 37.22 37.35 35.87 36.30 5,562,214 -0.42(-1.14%)
Mar 19, 2009 37.30 37.32 36.41 36.72 3,849,582 -0.39(-1.05%)
Mar 18, 2009 36.18 37.31 36.00 37.11 5,248,502 +0.48(+1.31%)
Mar 17, 2009 35.98 36.75 35.00 36.63 4,894,729 +1.27(+3.59%)
Mar 16, 2009 35.98 35.98 34.88 35.36 3,625,848 +0.00(+0.00%)
Mar 13, 2009 35.96 35.96 34.42 35.36 3,271,623 +0.24(+0.68%)
Mar 12, 2009 33.44 35.25 33.44 35.12 4,449,121 +0.86(+2.51%)
Mar 11, 2009 35.00 35.43 34.02 34.26 4,697,591 -0.35(-1.01%)
Mar 10, 2009 33.50 34.64 32.90 34.61 5,832,889 +1.41(+4.25%)
Mar 09, 2009 33.04 33.75 32.80 33.20 5,642,543 -0.08(-0.24%)
Mar 06, 2009 32.03 33.48 32.03 33.28 7,559,114 +0.48(+1.46%)
Mar 05, 2009 33.95 33.95 32.59 32.80 5,660,280 -1.20(-3.53%)
Mar 04, 2009 33.85 34.45 32.79 34.00 6,511,385 +0.97(+2.94%)
Mar 02, 2009 33.55 34.18 33.00 33.03 6,524,521 -1.12(-3.28%)
Feb 27, 2009 34.22 34.70 33.47 34.15 7,082,692 -0.03(-0.09%)
Feb 26, 2009 34.52 35.11 34.00 34.18 5,102,488 -0.73(-2.09%)
Feb 25, 2009 34.98 35.48 34.37 34.91 4,840,263 -0.39(-1.10%)
Feb 24, 2009 34.08 35.50 34.06 35.30 5,773,447 +1.05(+3.07%)
Feb 23, 2009 35.62 36.15 34.20 34.25 6,066,642 -1.62(-4.52%)
Feb 20, 2009 35.98 36.04 35.04 35.87 6,017,650 +0.20(+0.56%)
Feb 19, 2009 36.95 37.25 35.66 35.67 5,937,949 -1.17(-3.18%)
Feb 18, 2009 36.33 37.02 36.05 36.84 4,478,392 +0.36(+0.99%)
Feb 17, 2009 37.24 37.24 36.20 36.48 6,541,227 -0.69(-1.86%)
Feb 13, 2009 37.86 37.99 37.17 37.17 4,514,993 -0.69(-1.82%)
Feb 12, 2009 36.89 38.20 36.85 37.86 5,966,240 -0.10(-0.26%)
Feb 11, 2009 37.73 38.13 37.41 37.96 3,707,789 +0.38(+1.01%)
Feb 10, 2009 39.05 39.25 37.56 37.58 5,918,507 -1.67(-4.25%)
Feb 09, 2009 39.20 39.64 39.03 39.25 3,793,021 -0.32(-0.81%)
Feb 06, 2009 39.02 39.68 38.04 39.57 6,248,392 +0.81(+2.09%)
Feb 05, 2009 37.70 38.81 37.40 38.76 6,364,730 +0.80(+2.11%)
Feb 04, 2009 38.95 39.08 37.84 37.96 6,129,611 -1.08(-2.77%)
Feb 03, 2009 38.90 39.97 38.50 39.04 11,540,908 +2.40(+6.55%)
Feb 02, 2009 36.05 37.03 35.77 36.64 6,060,192 +0.31(+0.85%)
Jan 30, 2009 36.79 37.45 36.25 36.33 5,447,892 -0.35(-0.95%)
Jan 29, 2009 37.09 37.93 36.66 36.68 5,323,185 -0.78(-2.08%)
Jan 28, 2009 37.60 38.50 37.10 37.46 6,778,931 +0.31(+0.83%)
Jan 27, 2009 36.52 37.61 36.11 37.15 8,510,335 -0.49(-1.30%)
Jan 26, 2009 36.85 38.08 36.80 37.64 4,821,803 +0.55(+1.48%)
Jan 23, 2009 36.45 37.36 36.00 37.09 6,666,132 +0.36(+0.98%)
Jan 22, 2009 36.70 37.47 36.45 36.73 7,750,617 -0.75(-2.00%)
Jan 21, 2009 37.66 38.21 36.75 37.48 9,015,136 -0.16(-0.43%)
Jan 20, 2009 39.48 39.97 37.59 37.64 7,962,092 -1.78(-4.52%)
Jan 16, 2009 39.71 39.71 38.59 39.42 5,523,895 +0.24(+0.61%)
Jan 15, 2009 37.76 39.36 37.74 39.18 6,809,451 +1.24(+3.27%)
Jan 14, 2009 38.33 38.66 37.76 37.94 4,597,567 -0.98(-2.52%)
Jan 13, 2009 38.57 39.13 38.48 38.92 4,349,431 +0.36(+0.93%)
Jan 12, 2009 38.91 38.99 38.24 38.56 4,727,352 -0.05(-0.13%)
Jan 09, 2009 40.62 40.76 38.50 38.61 4,982,214 -2.00(-4.92%)
Jan 08, 2009 40.10 40.61 39.55 40.61 4,906,130 +0.50(+1.25%)
Jan 07, 2009 40.21 40.54 39.84 40.11 5,463,724 -0.70(-1.72%)
Jan 06, 2009 40.24 40.99 39.62 40.81 5,972,647 +0.81(+2.03%)
Jan 05, 2009 39.97 40.65 39.60 40.00 4,280,079 -0.41(-1.01%)
Jan 02, 2009 39.62 40.49 38.96 40.41 3,530,953 +1.07(+2.72%)
Dec 31, 2008 38.85 39.45 38.28 39.34 2,843,428 +0.21(+0.54%)
Dec 30, 2008 38.71 39.25 38.24 39.13 2,859,300 +1.05(+2.76%)
Dec 29, 2008 38.32 38.32 37.59 38.08 2,115,370 -0.06(-0.16%)
Dec 26, 2008 38.12 38.77 37.90 38.14 1,075,779 -0.03(-0.08%)
Dec 24, 2008 38.55 39.00 37.66 38.17 1,035,546 +0.38(+1.01%)
Dec 23, 2008 38.31 39.38 37.51 37.79 3,587,446 +0.01(+0.03%)
Dec 22, 2008 36.91 38.14 36.91 37.78 4,685,193 +0.18(+0.48%)
Dec 19, 2008 36.55 37.73 36.55 37.60 17,091,403 +0.96(+2.62%)
Dec 18, 2008 37.23 37.85 36.00 36.64 5,970,002 -0.61(-1.64%)
Dec 17, 2008 37.43 37.94 36.99 37.25 5,956,485 -0.67(-1.77%)
Dec 16, 2008 37.22 37.99 36.48 37.92 7,394,306 +0.45(+1.20%)
Dec 15, 2008 38.69 38.69 37.19 37.47 3,996,731 -0.80(-2.09%)
Dec 12, 2008 37.10 38.33 36.81 38.27 3,523,855 +0.95(+2.55%)
Dec 11, 2008 38.31 39.03 37.25 37.32 3,957,292 -1.18(-3.06%)
Dec 10, 2008 37.80 38.86 37.40 38.50 5,947,813 -0.62(-1.58%)
Dec 09, 2008 38.53 39.51 38.00 39.12 5,287,848 +0.51(+1.32%)
Dec 08, 2008 37.84 38.71 37.59 38.61 5,900,288 +1.02(+2.71%)
Dec 05, 2008 36.15 38.22 35.22 37.59 5,447,494 +1.07(+2.93%)
Dec 04, 2008 38.25 38.85 36.11 36.52 4,573,829 -2.04(-5.29%)
Dec 03, 2008 37.75 38.73 37.07 38.56 7,032,957 +0.16(+0.42%)
Dec 02, 2008 37.68 39.22 37.64 38.40 4,934,580 +0.69(+1.83%)
Dec 01, 2008 40.96 40.97 37.66 37.71 4,855,108 -3.35(-8.16%)
Nov 28, 2008 39.90 41.27 39.75 41.06 2,264,642 +0.88(+2.19%)
Nov 26, 2008 38.13 40.24 36.45 40.18 6,134,309 +2.64(+7.03%)
Nov 25, 2008 37.53 38.17 36.55 37.54 4,337,684 +0.07(+0.19%)
Nov 24, 2008 35.90 37.70 34.97 37.47 5,774,390 +2.22(+6.30%)
Nov 21, 2008 31.98 35.28 31.67 35.25 6,473,148 +3.12(+9.71%)
Nov 20, 2008 33.77 34.68 32.00 32.13 4,693,113 -1.98(-5.80%)
Nov 19, 2008 35.22 36.63 34.03 34.11 3,724,135 -1.11(-3.15%)
Nov 18, 2008 34.96 35.74 34.00 35.22 3,345,874 +0.39(+1.12%)
Nov 17, 2008 34.59 35.71 34.28 34.83 2,580,496 -0.29(-0.83%)
Nov 14, 2008 35.74 37.12 34.90 35.12 3,352,448 -1.46(-3.99%)
Nov 13, 2008 33.98 36.59 33.03 36.58 3,824,200 +2.68(+7.91%)
Nov 12, 2008 33.86 34.98 33.71 33.90 4,422,498 -1.09(-3.12%)
Nov 11, 2008 35.39 35.48 34.20 34.99 3,701,535 -0.56(-1.58%)
Nov 10, 2008 35.92 36.65 35.34 35.55 3,223,380 +0.12(+0.34%)
Nov 07, 2008 34.50 35.79 34.01 35.43 2,872,031 +1.11(+3.23%)
Nov 06, 2008 34.27 35.10 34.00 34.32 4,098,252 -0.34(-0.98%)
Nov 05, 2008 35.85 36.05 34.51 34.66 3,535,824 -1.57(-4.33%)
Nov 04, 2008 33.71 36.44 33.51 36.23 5,416,577 +2.96(+8.90%)
Nov 03, 2008 34.66 35.25 33.19 33.27 3,331,985 -1.68(-4.81%)
Oct 31, 2008 33.14 35.37 32.50 34.95 3,500,792 +2.02(+6.13%)
Oct 30, 2008 34.27 34.80 32.80 32.93 3,160,565 -0.35(-1.05%)
Oct 29, 2008 35.19 35.25 33.06 33.28 3,372,521 -1.42(-4.09%)
Oct 28, 2008 31.66 35.00 31.05 34.70 4,164,848 +3.67(+11.83%)
Oct 27, 2008 32.09 32.59 30.99 31.03 4,238,590 -1.60(-4.90%)
Oct 24, 2008 32.06 33.62 32.00 32.63 2,907,349 -1.39(-4.09%)
Oct 23, 2008 32.51 34.11 32.25 34.02 4,239,343 +1.04(+3.15%)
Oct 22, 2008 33.82 33.93 32.62 32.98 4,419,356 -1.11(-3.26%)
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.