Automatic Data Processing (NQ: ADP )

267.95 +3.81 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 27.90 28.29 27.29 27.84 8,687,155 -0.02(-0.09%)
Feb 26, 2009 28.14 28.63 27.72 27.87 6,258,370 -0.60(-2.09%)
Feb 25, 2009 28.52 28.93 28.02 28.46 5,936,742 -0.32(-1.10%)
Feb 24, 2009 27.78 28.94 27.77 28.78 7,081,323 +0.86(+3.07%)
Feb 23, 2009 29.04 29.47 27.88 27.92 7,440,936 -1.32(-4.52%)
Feb 20, 2009 29.33 29.38 28.57 29.25 7,380,846 +0.16(+0.56%)
Feb 19, 2009 30.13 30.37 29.07 29.08 7,283,090 -0.95(-3.18%)
Feb 18, 2009 29.62 30.18 29.39 30.04 5,492,895 +0.29(+0.99%)
Feb 17, 2009 30.36 30.36 29.51 29.74 8,023,030 -0.56(-1.86%)
Feb 13, 2009 30.87 30.97 30.30 30.30 5,537,788 -0.56(-1.82%)
Feb 12, 2009 30.08 31.14 30.04 30.87 7,317,790 -0.08(-0.26%)
Feb 11, 2009 30.76 31.09 30.50 30.95 4,547,725 +0.31(+1.01%)
Feb 10, 2009 31.84 32.00 30.62 30.64 7,259,244 -1.36(-4.25%)
Feb 09, 2009 31.96 32.32 31.82 32.00 4,652,265 -0.26(-0.81%)
Feb 06, 2009 31.81 32.35 31.01 32.26 7,663,859 +0.66(+2.09%)
Feb 05, 2009 30.74 31.64 30.49 31.60 7,806,551 +0.65(+2.11%)
Feb 04, 2009 31.76 31.86 30.85 30.95 7,518,170 -0.88(-2.77%)
Feb 03, 2009 31.72 32.59 31.39 31.83 14,155,304 +1.96(+6.55%)
Feb 02, 2009 29.39 30.19 29.16 29.87 7,433,025 +0.25(+0.85%)
Jan 30, 2009 30.00 30.53 29.55 29.62 6,682,019 -0.29(-0.95%)
Jan 29, 2009 30.24 30.92 29.89 29.91 6,529,062 -0.64(-2.08%)
Jan 28, 2009 30.66 31.39 30.25 30.54 8,314,582 +0.25(+0.83%)
Jan 27, 2009 29.77 30.66 29.44 30.29 10,438,207 -0.40(-1.30%)
Jan 26, 2009 30.04 31.05 30.00 30.69 5,914,100 +0.45(+1.48%)
Jan 23, 2009 29.72 30.46 29.35 30.24 8,176,230 +0.29(+0.98%)
Jan 22, 2009 29.92 30.55 29.72 29.95 9,506,387 -0.61(-2.00%)
Jan 21, 2009 30.70 31.15 29.96 30.56 11,057,362 -0.13(-0.42%)
Jan 20, 2009 32.19 32.59 30.65 30.69 9,765,768 -1.45(-4.52%)
Jan 16, 2009 32.38 32.38 31.46 32.14 6,775,239 +0.20(+0.61%)
Jan 15, 2009 30.79 32.09 30.77 31.94 8,352,016 +1.01(+3.27%)
Jan 14, 2009 31.25 31.52 30.79 30.93 5,639,067 -0.80(-2.52%)
Jan 13, 2009 31.45 31.90 31.37 31.73 5,334,720 +0.29(+0.93%)
Jan 12, 2009 31.72 31.79 31.18 31.44 5,798,253 -0.04(-0.13%)
Jan 09, 2009 33.12 33.23 31.39 31.48 6,110,850 -1.63(-4.92%)
Jan 08, 2009 32.69 33.11 32.25 33.11 6,017,530 +0.41(+1.25%)
Jan 07, 2009 32.78 33.05 32.48 32.70 6,701,437 -0.57(-1.72%)
Jan 06, 2009 32.81 33.42 32.30 33.27 7,325,648 +0.66(+2.02%)
Jan 05, 2009 32.59 33.14 32.29 32.61 5,249,658 -0.33(-1.01%)
Jan 02, 2009 32.30 33.01 31.76 32.95 4,330,830 +0.87(+2.72%)
Dec 31, 2008 31.67 32.16 31.21 32.07 3,487,558 +0.17(+0.54%)
Dec 30, 2008 31.56 32.00 31.18 31.90 3,507,025 +0.86(+2.76%)
Dec 29, 2008 31.24 31.24 30.65 31.05 2,594,571 -0.05(-0.16%)
Dec 26, 2008 31.08 31.61 30.90 31.10 1,319,478 -0.02(-0.08%)
Dec 24, 2008 31.43 31.80 30.70 31.12 1,270,131 +0.31(+1.01%)
Dec 23, 2008 31.23 32.11 30.58 30.81 4,400,121 +0.01(+0.03%)
Dec 22, 2008 30.09 31.10 30.09 30.80 5,746,543 +0.15(+0.48%)
Dec 19, 2008 29.80 30.76 29.80 30.66 20,963,170 +0.78(+2.62%)
Dec 18, 2008 30.35 30.86 29.35 29.87 7,322,404 -0.50(-1.64%)
Dec 17, 2008 30.52 30.93 30.16 30.37 7,305,825 -0.55(-1.77%)
Dec 16, 2008 30.35 30.97 29.74 30.92 9,069,360 +0.37(+1.20%)
Dec 15, 2008 31.54 31.54 30.32 30.55 4,902,122 -0.65(-2.09%)
Dec 12, 2008 30.25 31.25 30.01 31.20 4,322,124 +0.77(+2.55%)
Dec 11, 2008 31.23 31.82 30.37 30.43 4,853,749 -0.96(-3.07%)
Dec 10, 2008 30.82 31.68 30.49 31.39 7,295,189 -0.51(-1.58%)
Dec 09, 2008 31.41 32.21 30.98 31.89 6,485,720 +0.42(+1.32%)
Dec 08, 2008 30.85 31.56 30.65 31.48 7,236,898 +0.83(+2.71%)
Dec 05, 2008 29.47 31.16 28.72 30.65 6,681,531 +0.87(+2.93%)
Dec 04, 2008 31.19 31.67 29.44 29.77 5,609,952 -1.66(-5.29%)
Dec 03, 2008 30.78 31.58 30.22 31.44 8,626,154 +0.13(+0.42%)
Dec 02, 2008 30.72 31.98 30.69 31.31 6,052,425 +0.56(+1.83%)
Dec 01, 2008 33.39 33.40 30.70 30.75 5,954,950 -2.73(-8.16%)
Nov 28, 2008 32.53 33.65 32.41 33.48 2,777,658 +0.72(+2.19%)
Nov 26, 2008 31.09 32.81 29.72 32.76 7,523,932 +2.15(+7.03%)
Nov 25, 2008 30.60 31.12 29.80 30.61 5,320,312 +0.06(+0.19%)
Nov 24, 2008 29.27 30.74 28.51 30.55 7,082,480 +1.81(+6.30%)
Nov 21, 2008 26.07 28.76 25.82 28.74 7,939,529 +2.54(+9.71%)
Nov 20, 2008 27.53 28.27 26.09 26.20 5,756,258 -1.61(-5.80%)
Nov 19, 2008 28.72 29.86 27.74 27.81 4,567,774 -0.91(-3.15%)
Nov 18, 2008 28.50 29.14 27.72 28.72 4,103,824 +0.32(+1.12%)
Nov 17, 2008 28.20 29.11 27.95 28.40 3,165,063 -0.24(-0.83%)
Nov 14, 2008 29.14 30.26 28.45 28.63 4,111,888 -1.19(-3.99%)
Nov 13, 2008 27.70 29.83 26.93 29.82 4,690,507 +2.18(+7.91%)
Nov 12, 2008 27.61 28.52 27.48 27.64 5,424,339 -0.89(-3.12%)
Nov 11, 2008 28.85 28.93 27.88 28.53 4,540,055 -0.46(-1.58%)
Nov 10, 2008 29.29 29.88 28.81 28.98 3,953,582 +0.10(+0.34%)
Nov 07, 2008 28.13 29.18 27.73 28.89 3,522,640 +0.90(+3.23%)
Nov 06, 2008 27.94 28.62 27.72 27.98 5,026,641 -0.28(-0.98%)
Nov 05, 2008 29.23 29.39 28.14 28.26 4,336,804 -1.28(-4.33%)
Nov 04, 2008 27.48 29.71 27.32 29.54 6,643,610 +2.41(+8.90%)
Nov 03, 2008 28.26 28.74 27.06 27.13 4,086,789 -1.37(-4.81%)
Oct 31, 2008 27.02 28.84 26.50 28.50 4,293,837 +1.65(+6.13%)
Oct 30, 2008 27.94 28.37 26.74 26.85 3,876,537 -0.29(-1.05%)
Oct 29, 2008 28.69 28.74 26.95 27.13 4,136,508 -1.16(-4.09%)
Oct 28, 2008 25.81 28.54 25.32 28.29 5,108,323 +2.99(+11.83%)
Oct 27, 2008 26.16 26.57 25.27 25.30 5,198,770 -1.30(-4.90%)
Oct 24, 2008 26.14 27.41 26.09 26.60 3,565,959 -1.13(-4.09%)
Oct 23, 2008 26.51 27.81 26.29 27.74 5,199,694 +0.85(+3.15%)
Oct 22, 2008 27.57 27.66 26.60 26.89 5,420,486 -0.91(-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.