Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 42.40 42.64 41.69 42.03 4,568,753 -0.09(-0.21%)
Sep 29, 2010 42.41 42.44 42.00 42.12 2,870,594 -0.36(-0.85%)
Sep 28, 2010 42.36 42.72 41.55 42.48 3,187,316 +0.38(+0.90%)
Sep 27, 2010 42.52 42.57 42.05 42.10 2,485,212 -0.54(-1.27%)
Sep 24, 2010 41.57 42.64 41.57 42.64 2,435,602 +1.02(+2.45%)
Sep 23, 2010 41.71 41.94 41.50 41.62 1,934,220 -0.29(-0.69%)
Sep 22, 2010 41.81 42.33 41.75 41.91 2,532,483 +0.15(+0.37%)
Sep 21, 2010 42.05 42.08 41.36 41.76 2,492,552 -0.27(-0.65%)
Sep 20, 2010 41.50 42.13 41.36 42.03 2,786,710 +0.70(+1.69%)
Sep 17, 2010 41.37 41.49 41.16 41.33 4,944,621 +0.13(+0.32%)
Sep 15, 2010 40.69 41.25 40.50 41.20 3,015,072 +0.65(+1.60%)
Sep 14, 2010 40.33 40.74 40.30 40.55 1,864,120 +0.14(+0.35%)
Sep 13, 2010 40.50 40.61 40.26 40.41 2,208,403 +0.31(+0.77%)
Sep 10, 2010 39.95 40.25 39.83 40.10 1,576,682 +0.18(+0.45%)
Sep 09, 2010 40.12 40.20 39.80 39.92 2,195,331 +0.26(+0.66%)
Sep 08, 2010 39.45 39.87 39.27 39.66 2,282,363 -0.02(-0.05%)
Sep 07, 2010 39.96 40.01 39.65 39.68 2,175,714 -0.40(-1.00%)
Sep 03, 2010 40.14 40.46 39.85 40.08 3,319,782 +0.39(+0.98%)
Sep 02, 2010 39.44 39.81 39.22 39.69 2,568,125 +0.32(+0.81%)
Sep 01, 2010 38.81 39.73 38.80 39.37 3,345,245 +0.76(+1.97%)
Aug 31, 2010 38.85 39.13 38.50 38.61 3,515,058 -0.22(-0.57%)
Aug 30, 2010 39.26 39.37 38.83 38.83 2,752,791 -0.53(-1.35%)
Aug 27, 2010 39.08 39.41 38.56 39.36 2,833,264 +0.61(+1.57%)
Aug 26, 2010 39.01 39.18 38.64 38.75 2,588,093 -0.18(-0.46%)
Aug 25, 2010 38.57 39.10 38.41 38.93 2,508,938 +0.12(+0.31%)
Aug 24, 2010 38.90 39.19 38.54 38.81 2,894,783 -0.24(-0.61%)
Aug 23, 2010 39.47 39.74 39.03 39.05 2,320,641 -0.35(-0.89%)
Aug 20, 2010 39.31 39.56 39.10 39.40 2,745,930 -0.05(-0.13%)
Aug 19, 2010 40.13 40.14 39.22 39.45 3,209,905 -0.77(-1.91%)
Aug 18, 2010 40.23 40.34 39.83 40.22 3,095,391 -0.13(-0.32%)
Aug 17, 2010 40.27 40.86 40.14 40.35 3,189,611 +0.28(+0.70%)
Aug 16, 2010 39.59 40.17 39.37 40.07 2,364,838 +0.28(+0.70%)
Aug 13, 2010 39.94 40.13 39.72 39.79 2,191,351 -0.21(-0.52%)
Aug 12, 2010 40.10 40.31 39.80 40.00 2,446,594 -0.40(-0.99%)
Aug 11, 2010 40.90 40.98 40.29 40.40 3,030,338 -0.96(-2.32%)
Aug 10, 2010 41.35 41.57 40.99 41.36 2,847,378 -0.41(-0.98%)
Aug 09, 2010 41.72 41.91 41.57 41.77 1,691,008 +0.20(+0.48%)
Aug 06, 2010 41.55 41.67 40.90 41.57 3,572,547 -0.36(-0.86%)
Aug 05, 2010 41.88 42.05 41.65 41.93 2,343,236 -0.21(-0.50%)
Aug 04, 2010 41.94 42.21 41.63 42.14 3,123,345 +0.13(+0.31%)
Aug 03, 2010 41.88 42.10 41.44 42.01 3,322,119 +0.06(+0.14%)
Aug 02, 2010 41.54 42.00 41.36 41.95 2,592,847 +0.68(+1.65%)
Jul 30, 2010 40.95 41.48 40.93 41.27 2,931,035 -0.05(-0.12%)
Jul 29, 2010 41.58 42.03 41.02 41.32 4,252,644 -0.78(-1.85%)
Jul 28, 2010 42.05 42.46 42.00 42.10 2,902,001 +0.06(+0.14%)
Jul 27, 2010 42.08 42.29 41.85 42.04 3,137,293 -0.01(-0.02%)
Jul 26, 2010 41.85 42.05 41.73 42.05 2,932,967 +0.16(+0.38%)
Jul 23, 2010 41.25 41.99 41.20 41.89 3,919,208 +0.43(+1.04%)
Jul 22, 2010 40.59 41.62 40.59 41.46 3,487,594 +1.21(+3.01%)
Jul 21, 2010 41.54 41.54 40.02 40.25 5,703,294 -1.18(-2.85%)
Jul 20, 2010 40.60 41.46 40.25 41.43 3,023,054 +0.41(+1.00%)
Jul 19, 2010 40.68 41.13 40.66 41.02 2,426,666 +0.39(+0.96%)
Jul 16, 2010 41.67 41.67 40.55 40.63 3,944,375 -1.09(-2.61%)
Jul 15, 2010 41.51 41.90 41.20 41.72 2,656,120 +0.02(+0.05%)
Jul 14, 2010 41.47 41.83 41.39 41.70 2,816,689 +0.21(+0.51%)
Jul 13, 2010 41.20 41.66 41.18 41.49 3,120,895 +0.51(+1.24%)
Jul 12, 2010 40.85 41.22 40.42 40.98 2,301,272 +0.26(+0.64%)
Jul 09, 2010 40.41 40.76 40.29 40.72 2,586,338 +0.35(+0.87%)
Jul 08, 2010 40.47 40.47 40.00 40.37 4,275,734 +0.16(+0.40%)
Jul 07, 2010 39.41 40.29 39.31 40.21 4,334,810 +0.80(+2.03%)
Jul 06, 2010 39.69 39.83 39.08 39.41 4,112,745 -0.02(-0.05%)
Jul 02, 2010 39.97 40.38 39.16 39.43 3,877,868 -0.28(-0.71%)
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.