Automatic Data Processing (NQ: ADP )

263.95 +1.37 (+0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.17 32.22 31.59 32.04 4,144,694 -0.06(-0.18%)
Sep 29, 2009 32.41 32.55 31.96 32.10 2,764,060 -0.42(-1.28%)
Sep 28, 2009 31.73 32.60 31.66 32.51 3,274,123 +0.79(+2.49%)
Sep 25, 2009 32.07 32.23 31.72 31.72 4,102,026 -0.22(-0.69%)
Sep 24, 2009 32.48 32.51 31.45 31.94 6,825,463 -0.55(-1.68%)
Sep 23, 2009 32.37 32.97 32.25 32.49 4,640,526 +0.02(+0.08%)
Sep 22, 2009 32.03 32.57 31.81 32.47 3,582,799 +0.51(+1.61%)
Sep 21, 2009 31.96 32.16 31.67 31.95 2,506,297 -0.16(-0.51%)
Sep 18, 2009 32.29 32.29 31.84 32.11 5,035,960 +0.09(+0.28%)
Sep 17, 2009 31.92 32.20 31.89 32.03 3,000,229 -0.05(-0.15%)
Sep 16, 2009 31.79 32.12 31.27 32.07 5,205,467 +0.55(+1.73%)
Sep 15, 2009 31.19 31.64 31.10 31.53 3,733,407 +0.23(+0.73%)
Sep 14, 2009 31.14 31.36 31.08 31.30 3,228,375 -0.01(-0.03%)
Sep 11, 2009 31.19 31.36 31.00 31.31 3,460,191 +0.07(+0.23%)
Sep 10, 2009 31.28 31.44 30.97 31.23 3,993,851 -0.11(-0.34%)
Sep 09, 2009 31.27 31.41 31.13 31.34 3,970,257 -0.25(-0.80%)
Sep 08, 2009 31.36 31.68 31.19 31.59 4,072,593 +0.15(+0.47%)
Sep 04, 2009 30.88 31.66 30.69 31.45 4,380,918 +0.62(+2.01%)
Sep 03, 2009 30.47 30.87 30.39 30.83 3,126,167 +0.11(+0.37%)
Sep 02, 2009 30.74 30.83 30.47 30.71 4,849,478 -0.09(-0.29%)
Sep 01, 2009 31.26 31.63 30.65 30.80 6,180,409 -0.46(-1.49%)
Aug 31, 2009 31.36 31.50 31.09 31.27 3,208,063 -0.17(-0.54%)
Aug 28, 2009 31.54 31.70 31.11 31.44 2,458,547 -0.04(-0.13%)
Aug 27, 2009 31.39 31.58 31.10 31.48 3,481,149 -0.01(-0.03%)
Aug 26, 2009 32.20 32.20 31.36 31.49 4,502,525 -0.30(-0.95%)
Aug 25, 2009 31.81 32.20 31.73 31.79 3,958,116 -0.19(-0.59%)
Aug 24, 2009 31.83 32.00 31.69 31.98 3,875,075 +0.12(+0.38%)
Aug 21, 2009 31.41 31.89 30.82 31.85 5,149,222 +0.88(+2.84%)
Aug 20, 2009 30.65 30.99 30.47 30.97 4,910,292 +0.26(+0.85%)
Aug 19, 2009 30.47 30.85 30.34 30.71 4,679,575 +0.06(+0.19%)
Aug 18, 2009 30.71 30.92 30.51 30.66 5,480,846 -0.02(-0.05%)
Aug 17, 2009 31.13 31.19 30.66 30.67 4,388,242 -0.70(-2.24%)
Aug 14, 2009 31.50 31.59 31.01 31.37 5,608,621 -0.21(-0.67%)
Aug 13, 2009 31.38 31.63 30.98 31.59 4,797,623 +0.44(+1.41%)
Aug 12, 2009 30.83 31.40 30.18 31.14 4,913,881 +0.29(+0.92%)
Aug 11, 2009 30.79 30.95 30.61 30.86 3,313,791 -0.17(-0.55%)
Aug 10, 2009 31.05 31.28 30.79 31.03 2,604,736 -0.25(-0.81%)
Aug 07, 2009 30.79 31.46 30.73 31.28 6,522,291 +0.94(+3.09%)
Aug 06, 2009 30.71 30.75 30.25 30.35 4,343,027 -0.41(-1.33%)
Aug 05, 2009 30.92 30.95 30.38 30.75 4,182,260 -0.17(-0.55%)
Aug 04, 2009 30.76 31.15 30.65 30.92 4,936,008 -0.11(-0.34%)
Aug 03, 2009 30.31 31.03 30.26 31.03 6,052,505 +0.66(+2.17%)
Jul 31, 2009 30.04 30.68 29.96 30.37 6,387,234 +0.46(+1.53%)
Jul 30, 2009 30.39 30.58 29.68 29.91 8,862,991 -0.92(-2.99%)
Jul 29, 2009 30.17 30.91 30.06 30.83 5,674,899 +0.47(+1.56%)
Jul 28, 2009 30.08 30.42 29.99 30.36 3,567,791 +0.23(+0.76%)
Jul 27, 2009 30.10 30.18 29.86 30.13 3,640,233 +0.02(+0.08%)
Jul 24, 2009 29.35 30.15 29.25 30.11 4,569,713 +0.76(+2.58%)
Jul 23, 2009 28.42 29.54 28.42 29.35 4,437,476 +0.49(+1.69%)
Jul 22, 2009 29.01 29.10 28.74 28.86 4,048,737 -0.26(-0.90%)
Jul 21, 2009 29.16 29.17 28.81 29.12 4,458,060 +0.11(+0.39%)
Jul 20, 2009 28.62 29.04 28.62 29.01 3,743,219 +0.22(+0.76%)
Jul 17, 2009 29.02 29.03 28.53 28.79 4,102,695 -0.14(-0.48%)
Jul 16, 2009 28.61 29.00 28.39 28.93 3,502,778 +0.30(+1.05%)
Jul 15, 2009 28.19 28.89 28.04 28.63 4,365,000 +0.55(+1.95%)
Jul 14, 2009 27.51 28.08 27.42 28.08 3,356,208 +0.27(+0.97%)
Jul 13, 2009 27.43 27.90 27.17 27.81 3,866,327 +0.31(+1.13%)
Jul 10, 2009 27.44 27.62 27.31 27.50 3,071,914 +0.05(+0.18%)
Jul 09, 2009 27.77 27.77 27.39 27.45 4,329,064 -0.23(-0.82%)
Jul 08, 2009 27.76 27.80 27.12 27.68 5,931,409 +0.51(+1.86%)
Jul 07, 2009 27.87 27.96 27.16 27.17 4,939,616 -0.77(-2.74%)
Jul 06, 2009 27.78 27.96 27.59 27.94 4,528,286 +0.07(+0.26%)
Jul 02, 2009 28.56 28.73 27.80 27.87 4,905,357 -0.95(-3.31%)
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.