Automatic Data Processing (NQ: ADP )

206.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 43.66 43.68 43.07 43.45 3,151,115 -0.08(-0.18%)
Nov 27, 2009 43.13 43.88 42.72 43.53 1,862,884 -0.47(-1.07%)
Nov 25, 2009 44.13 44.24 43.80 44.00 2,642,686 +0.01(+0.02%)
Nov 24, 2009 44.11 44.31 43.79 43.99 2,743,016 -0.25(-0.57%)
Nov 23, 2009 43.70 44.37 43.67 44.24 3,052,105 +0.79(+1.82%)
Nov 20, 2009 43.11 43.64 43.11 43.45 2,389,514 +0.01(+0.02%)
Nov 19, 2009 43.52 43.70 42.92 43.44 3,686,624 -0.37(-0.84%)
Nov 18, 2009 43.84 44.01 43.55 43.81 3,464,079 -0.20(-0.45%)
Nov 17, 2009 44.05 44.05 43.67 44.01 2,566,321 +0.07(+0.16%)
Nov 16, 2009 43.54 44.00 43.49 43.94 3,555,413 +0.43(+0.99%)
Nov 13, 2009 43.48 43.55 43.19 43.51 3,201,125 +0.19(+0.44%)
Nov 12, 2009 43.39 43.78 43.20 43.32 3,798,106 -0.07(-0.16%)
Nov 11, 2009 43.23 43.64 43.01 43.39 2,995,616 +0.26(+0.60%)
Nov 10, 2009 42.61 43.24 42.58 43.13 2,893,459 +0.18(+0.42%)
Nov 09, 2009 42.31 42.95 42.23 42.95 3,239,744 +0.63(+1.49%)
Nov 06, 2009 41.70 42.32 41.52 42.32 2,853,676 +0.08(+0.19%)
Nov 05, 2009 41.09 42.24 40.94 42.24 3,348,341 +1.44(+3.53%)
Nov 04, 2009 41.00 41.27 40.39 40.80 3,393,164 +0.15(+0.37%)
Nov 03, 2009 40.33 40.66 40.00 40.65 4,642,790 +0.21(+0.52%)
Nov 02, 2009 39.95 40.66 39.70 40.44 4,339,402 +0.64(+1.61%)
Oct 30, 2009 40.38 40.63 39.80 39.80 5,388,852 -0.45(-1.12%)
Oct 29, 2009 40.19 40.45 39.98 40.25 3,260,418 +0.24(+0.60%)
Oct 28, 2009 40.25 40.37 39.98 40.01 3,811,057 -0.22(-0.55%)
Oct 27, 2009 40.46 40.90 40.12 40.23 2,804,234 -0.14(-0.35%)
Oct 26, 2009 40.26 41.23 40.14 40.37 2,770,807 +0.00(+0.00%)
Oct 23, 2009 40.40 41.11 40.19 40.37 2,505,670 -0.63(-1.54%)
Oct 22, 2009 40.30 41.14 40.10 41.00 2,917,554 +0.70(+1.74%)
Oct 21, 2009 40.23 40.91 40.18 40.30 2,894,382 +0.11(+0.27%)
Oct 20, 2009 40.02 40.74 39.98 40.19 2,865,348 -0.62(-1.52%)
Oct 19, 2009 40.79 41.12 40.52 40.81 3,350,663 +0.19(+0.47%)
Oct 16, 2009 40.54 40.84 40.07 40.62 3,764,225 -0.23(-0.56%)
Oct 15, 2009 40.47 40.87 40.24 40.85 3,985,787 +0.05(+0.12%)
Oct 14, 2009 39.94 40.88 39.94 40.80 4,030,349 +0.90(+2.26%)
Oct 13, 2009 40.01 40.01 39.61 39.90 2,149,612 -0.14(-0.35%)
Oct 12, 2009 40.25 40.31 39.60 40.04 1,952,038 -0.13(-0.32%)
Oct 09, 2009 39.69 40.21 39.51 40.17 2,716,385 +0.45(+1.13%)
Oct 08, 2009 39.45 39.95 39.33 39.72 3,156,585 +0.70(+1.79%)
Oct 07, 2009 38.92 39.10 38.72 39.02 1,866,799 +0.23(+0.59%)
Oct 06, 2009 38.69 39.04 38.51 38.79 3,710,602 +0.01(+0.03%)
Oct 05, 2009 38.53 38.90 38.51 38.78 2,737,722 -0.01(-0.03%)
Oct 02, 2009 38.89 39.35 38.55 38.79 4,463,863 -0.16(-0.41%)
Oct 01, 2009 39.17 39.40 38.73 38.95 3,938,259 -0.35(-0.89%)
Sep 30, 2009 39.46 39.52 38.75 39.30 3,379,195 -0.07(-0.18%)
Sep 29, 2009 39.75 39.92 39.20 39.37 2,253,556 -0.51(-1.28%)
Sep 28, 2009 38.92 39.98 38.83 39.88 2,669,413 +0.97(+2.49%)
Sep 25, 2009 39.33 39.53 38.91 38.91 3,344,408 -0.27(-0.69%)
Sep 24, 2009 39.84 39.87 38.57 39.18 5,564,843 -0.67(-1.68%)
Sep 23, 2009 39.70 40.44 39.56 39.85 3,783,450 +0.03(+0.08%)
Sep 22, 2009 39.28 39.95 39.01 39.82 2,921,079 +0.63(+1.61%)
Sep 21, 2009 39.20 39.44 38.85 39.19 2,043,400 -0.20(-0.51%)
Sep 18, 2009 39.60 39.60 39.05 39.39 4,105,850 +0.11(+0.28%)
Sep 17, 2009 39.15 39.50 39.12 39.28 2,446,106 -0.06(-0.15%)
Sep 16, 2009 38.99 39.40 38.35 39.34 4,244,050 +0.67(+1.73%)
Sep 15, 2009 38.26 38.81 38.14 38.67 3,043,870 +0.28(+0.73%)
Sep 14, 2009 38.19 38.46 38.12 38.39 2,632,115 -0.01(-0.03%)
Sep 11, 2009 38.26 38.47 38.02 38.40 2,821,116 +0.09(+0.23%)
Sep 10, 2009 38.36 38.56 37.99 38.31 3,256,212 -0.13(-0.34%)
Sep 09, 2009 38.35 38.53 38.18 38.44 3,236,976 -0.31(-0.80%)
Sep 08, 2009 38.46 38.86 38.26 38.75 3,320,411 +0.18(+0.47%)
Sep 04, 2009 37.88 38.83 37.64 38.57 3,571,790 +0.76(+2.01%)
Sep 03, 2009 37.37 37.86 37.27 37.81 2,548,784 +0.14(+0.37%)
Sep 02, 2009 37.70 37.81 37.37 37.67 3,953,810 -0.11(-0.29%)
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.