Automatic Data Processing (NQ: ADP )

259.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 38.61 38.81 38.23 38.26 4,706,260 -0.79(-2.02%)
Sep 29, 2011 39.24 39.53 38.41 39.04 4,330,748 +0.37(+0.94%)
Sep 28, 2011 39.07 39.32 38.65 38.68 4,736,118 -0.29(-0.75%)
Sep 27, 2011 39.47 39.68 38.88 38.97 5,595,577 +0.23(+0.59%)
Sep 26, 2011 38.43 38.78 37.86 38.74 5,079,264 +0.64(+1.68%)
Sep 23, 2011 38.32 38.48 37.85 38.10 5,918,449 -0.35(-0.91%)
Sep 22, 2011 38.83 39.42 38.00 38.45 9,383,857 -1.40(-3.52%)
Sep 21, 2011 41.14 41.15 39.85 39.85 4,596,443 -1.30(-3.15%)
Sep 20, 2011 41.32 41.70 41.01 41.15 2,971,389 +0.07(+0.18%)
Sep 19, 2011 40.64 41.27 40.49 41.08 3,221,438 -0.11(-0.26%)
Sep 16, 2011 41.28 41.54 40.75 41.19 6,778,288 +0.18(+0.44%)
Sep 15, 2011 40.52 41.02 40.06 41.01 3,701,823 +0.93(+2.32%)
Sep 14, 2011 39.73 40.53 39.12 40.08 4,528,187 +0.65(+1.64%)
Sep 13, 2011 39.34 39.52 38.91 39.43 3,750,709 +0.24(+0.60%)
Sep 12, 2011 38.29 39.25 38.13 39.20 4,373,070 +0.56(+1.45%)
Sep 09, 2011 39.10 39.25 38.28 38.64 4,959,119 -0.88(-2.24%)
Sep 08, 2011 39.69 39.95 39.38 39.52 3,406,268 -0.25(-0.63%)
Sep 07, 2011 39.14 39.77 38.94 39.77 3,052,717 +0.82(+2.10%)
Sep 06, 2011 38.42 39.03 38.20 38.95 4,159,748 -0.41(-1.03%)
Sep 02, 2011 39.76 39.84 39.25 39.36 3,552,539 -0.93(-2.32%)
Sep 01, 2011 40.76 41.05 40.23 40.29 3,577,416 -0.30(-0.74%)
Aug 31, 2011 40.71 41.10 40.34 40.59 4,691,609 +0.15(+0.36%)
Aug 30, 2011 39.98 40.65 39.77 40.45 3,512,708 +0.37(+0.91%)
Aug 29, 2011 39.85 40.09 39.79 40.08 9,508,645 +0.58(+1.48%)
Aug 26, 2011 39.04 39.61 38.20 39.50 5,879,316 +0.59(+1.52%)
Aug 25, 2011 39.76 39.76 38.84 38.91 7,058,995 -0.66(-1.66%)
Aug 24, 2011 39.01 39.60 38.81 39.56 4,236,665 +0.40(+1.03%)
Aug 23, 2011 36.65 39.20 36.65 39.16 4,224,816 +1.27(+3.35%)
Aug 22, 2011 38.41 38.53 37.78 37.89 4,286,215 +0.31(+0.82%)
Aug 19, 2011 37.22 38.18 37.16 37.58 7,639,384 -0.08(-0.22%)
Aug 18, 2011 37.66 38.09 37.19 37.66 7,874,905 -1.15(-2.97%)
Aug 17, 2011 39.02 39.31 38.51 38.82 3,777,116 -0.11(-0.27%)
Aug 16, 2011 38.29 39.07 38.22 38.92 4,844,701 +0.07(+0.19%)
Aug 15, 2011 38.42 38.86 38.13 38.85 4,017,974 +0.49(+1.29%)
Aug 12, 2011 38.18 38.72 37.78 38.35 5,315,284 +0.38(+1.00%)
Aug 11, 2011 36.66 38.40 36.54 37.97 7,530,382 +1.61(+4.44%)
Aug 10, 2011 37.38 37.55 36.28 36.36 11,023,338 -1.61(-4.25%)
Aug 09, 2011 37.96 38.10 36.54 37.97 13,155,861 +0.93(+2.52%)
Aug 08, 2011 38.44 39.05 37.03 37.04 10,577,234 -2.23(-5.68%)
Aug 05, 2011 39.17 39.72 38.10 39.27 8,789,895 +0.42(+1.09%)
Aug 04, 2011 39.86 40.03 38.85 38.85 5,733,468 -1.45(-3.60%)
Aug 03, 2011 40.26 40.45 39.86 40.30 4,611,743 +0.06(+0.14%)
Aug 02, 2011 40.78 41.11 40.21 40.24 5,224,278 -0.85(-2.07%)
Aug 01, 2011 42.00 42.14 40.73 41.10 4,226,597 -0.68(-1.63%)
Jul 29, 2011 41.91 42.19 41.45 41.78 3,585,804 -0.23(-0.55%)
Jul 28, 2011 42.26 42.50 41.75 42.01 3,115,103 -0.49(-1.16%)
Jul 27, 2011 43.04 43.04 42.41 42.50 4,618,421 -0.65(-1.50%)
Jul 26, 2011 43.03 43.34 42.95 43.15 3,589,498 +0.18(+0.42%)
Jul 25, 2011 42.92 43.12 42.63 42.97 3,004,298 -0.22(-0.51%)
Jul 22, 2011 43.21 43.35 42.93 43.19 2,042,592 +0.06(+0.14%)
Jul 21, 2011 42.73 43.52 42.65 43.13 2,923,712 +0.56(+1.31%)
Jul 20, 2011 42.73 42.99 42.47 42.57 2,476,238 -0.45(-1.06%)
Jul 19, 2011 42.77 43.15 42.51 43.03 2,828,389 +0.56(+1.32%)
Jul 18, 2011 42.79 42.93 42.18 42.47 2,413,300 -0.62(-1.45%)
Jul 15, 2011 43.31 43.48 42.77 43.09 3,294,228 -0.15(-0.34%)
Jul 14, 2011 43.68 43.91 43.14 43.24 2,302,942 -0.32(-0.74%)
Jul 13, 2011 43.84 44.05 43.46 43.56 2,150,926 -0.10(-0.22%)
Jul 12, 2011 43.76 43.98 43.41 43.66 2,825,989 -0.05(-0.11%)
Jul 11, 2011 43.83 43.95 43.55 43.71 2,478,318 -0.51(-1.16%)
Jul 08, 2011 44.18 44.54 43.63 44.22 3,387,156 -0.42(-0.95%)
Jul 07, 2011 44.11 44.64 44.08 44.64 3,457,810 +0.83(+1.89%)
Jul 06, 2011 43.56 44.04 43.47 43.81 2,574,870 +0.27(+0.61%)
Jul 05, 2011 43.81 43.81 43.42 43.55 2,893,315 -0.18(-0.41%)
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.