Automatic Data Processing (NQ: ADP )

258.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 37.78 37.85 37.51 37.73 1,809,634 -0.12(-0.32%)
Dec 30, 2010 37.73 37.99 37.63 37.85 2,022,226 -0.03(-0.09%)
Dec 29, 2010 38.04 38.07 37.87 37.89 2,333,937 -0.05(-0.13%)
Dec 28, 2010 38.13 38.17 37.77 37.94 1,902,210 -0.03(-0.09%)
Dec 27, 2010 37.89 38.04 37.59 37.97 1,620,160 +0.04(+0.11%)
Dec 23, 2010 38.29 38.31 37.77 37.93 1,765,762 -0.32(-0.83%)
Dec 22, 2010 38.21 38.33 38.14 38.25 2,254,133 +0.05(+0.13%)
Dec 21, 2010 38.21 38.32 38.06 38.20 3,730,524 +0.07(+0.17%)
Dec 20, 2010 38.27 38.31 37.99 38.13 3,232,619 -0.07(-0.19%)
Dec 17, 2010 38.33 38.33 37.96 38.21 5,201,391 +0.01(+0.02%)
Dec 16, 2010 38.00 38.36 37.89 38.20 4,298,441 +0.20(+0.54%)
Dec 15, 2010 38.17 38.29 37.96 37.99 3,633,046 -0.19(-0.49%)
Dec 14, 2010 37.96 38.28 37.90 38.18 3,987,738 +0.29(+0.76%)
Dec 13, 2010 37.90 38.00 37.65 37.89 5,254,440 -0.04(-0.12%)
Dec 10, 2010 38.03 38.12 37.80 37.94 2,878,923 +0.00(+0.00%)
Dec 09, 2010 37.96 38.11 37.76 37.94 2,573,100 +0.06(+0.15%)
Dec 08, 2010 37.74 37.92 37.68 37.88 3,993,378 -0.04(-0.11%)
Dec 07, 2010 38.31 38.46 37.91 37.92 4,365,734 -0.07(-0.18%)
Dec 06, 2010 37.95 38.11 37.83 37.99 2,408,815 -0.11(-0.30%)
Dec 03, 2010 37.94 38.12 37.83 38.10 2,295,403 +0.03(+0.09%)
Dec 02, 2010 37.65 38.26 37.55 38.07 6,076,822 +0.47(+1.26%)
Dec 01, 2010 36.79 37.66 36.79 37.59 6,365,483 +1.26(+3.46%)
Nov 30, 2010 36.46 36.68 36.23 36.34 6,579,025 -0.40(-1.09%)
Nov 29, 2010 36.78 36.86 36.21 36.74 3,535,037 -0.34(-0.92%)
Nov 26, 2010 37.05 37.16 36.76 37.08 996,657 -0.21(-0.57%)
Nov 24, 2010 36.83 37.29 37.29 37.29 2,807,399 +0.60(+1.64%)
Nov 23, 2010 36.85 36.85 36.34 36.69 3,101,774 -0.47(-1.27%)
Nov 22, 2010 36.82 37.20 36.66 37.16 2,447,695 +0.16(+0.42%)
Nov 19, 2010 36.89 37.03 36.69 37.01 2,814,195 +0.10(+0.26%)
Nov 18, 2010 36.55 37.05 36.35 36.91 3,038,684 +0.65(+1.80%)
Nov 17, 2010 36.28 36.39 36.13 36.26 3,080,177 -0.13(-0.36%)
Nov 16, 2010 36.70 36.78 36.14 36.39 3,937,321 -0.64(-1.72%)
Nov 15, 2010 37.19 37.50 37.00 37.02 3,989,426 -0.01(-0.02%)
Nov 12, 2010 37.24 37.26 36.84 37.03 3,468,377 -0.33(-0.89%)
Nov 11, 2010 37.09 37.37 36.80 37.37 3,065,358 +0.10(+0.26%)
Nov 10, 2010 37.23 37.27 36.83 37.27 3,215,111 +0.33(+0.88%)
Nov 09, 2010 37.09 37.22 36.81 36.94 2,599,032 -0.13(-0.35%)
Nov 08, 2010 37.14 37.34 36.81 37.07 2,614,380 -0.30(-0.81%)
Nov 05, 2010 37.23 37.39 37.12 37.37 3,718,060 +0.07(+0.17%)
Nov 04, 2010 37.06 37.31 36.98 37.31 3,503,806 +0.51(+1.37%)
Nov 03, 2010 36.52 36.90 36.40 36.80 4,742,472 +0.26(+0.71%)
Nov 02, 2010 36.69 36.79 36.44 36.54 3,676,434 +0.08(+0.22%)
Nov 01, 2010 36.32 36.69 36.20 36.46 2,873,261 +0.19(+0.52%)
Oct 29, 2010 36.09 36.43 35.97 36.27 3,135,661 +0.10(+0.27%)
Oct 28, 2010 36.48 36.49 35.99 36.18 3,358,076 -0.25(-0.69%)
Oct 27, 2010 36.22 36.48 35.77 36.43 4,401,520 +0.56(+1.57%)
Oct 25, 2010 35.83 35.97 35.72 35.87 3,034,726 +0.15(+0.43%)
Oct 22, 2010 35.63 35.78 35.42 35.71 2,508,399 +0.19(+0.53%)
Oct 21, 2010 35.45 35.59 35.24 35.52 3,254,795 +0.23(+0.65%)
Oct 20, 2010 34.84 35.38 34.73 35.29 3,722,029 +0.56(+1.62%)
Oct 19, 2010 34.84 34.98 34.41 34.73 3,217,730 -0.29(-0.84%)
Oct 18, 2010 34.85 35.06 34.72 35.03 2,950,932 +0.02(+0.05%)
Oct 15, 2010 34.84 35.05 34.55 35.01 3,749,154 +0.38(+1.11%)
Oct 14, 2010 34.61 34.79 34.41 34.63 2,254,615 +0.01(+0.02%)
Oct 13, 2010 34.48 34.81 34.28 34.62 2,203,715 +0.38(+1.10%)
Oct 12, 2010 34.22 34.29 33.84 34.24 2,418,886 -0.03(-0.10%)
Oct 11, 2010 34.31 34.43 34.06 34.28 1,526,121 -0.05(-0.14%)
Oct 08, 2010 34.40 34.48 34.06 34.32 2,645,062 -0.07(-0.19%)
Oct 07, 2010 34.59 34.65 34.36 34.39 2,940,184 +0.06(+0.17%)
Oct 06, 2010 34.38 34.50 34.20 34.33 3,102,754 -0.04(-0.12%)
Oct 05, 2010 34.32 34.52 34.24 34.37 5,273,234 +0.33(+0.98%)
Oct 04, 2010 34.15 34.38 33.84 34.04 4,099,294 -0.06(-0.17%)
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.