Automatic Data Processing (NQ: ADP )

232.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.53 42.82 42.82 42.82 1,945,200 -0.44(-1.02%)
Dec 30, 2009 43.18 43.29 42.93 43.26 1,399,570 +0.04(+0.09%)
Dec 29, 2009 43.23 43.44 43.00 43.22 1,374,415 +0.05(+0.12%)
Dec 28, 2009 42.95 43.22 42.93 43.17 1,122,314 +0.16(+0.37%)
Dec 24, 2009 42.68 43.10 42.55 43.01 614,509 +0.21(+0.49%)
Dec 23, 2009 42.92 42.99 42.64 42.80 1,351,409 -0.11(-0.26%)
Dec 22, 2009 42.86 43.06 42.59 42.91 1,767,274 +0.14(+0.33%)
Dec 21, 2009 42.48 42.91 42.41 42.77 2,060,175 +0.41(+0.97%)
Dec 18, 2009 42.47 42.47 41.97 42.36 4,536,770 +0.08(+0.19%)
Dec 17, 2009 42.37 42.59 42.10 42.28 4,107,711 -0.61(-1.42%)
Dec 16, 2009 43.11 43.23 42.88 42.89 2,674,669 -0.01(-0.02%)
Dec 15, 2009 43.01 43.25 42.80 42.90 2,212,512 -0.20(-0.46%)
Dec 14, 2009 43.14 43.50 42.97 43.10 2,505,657 +0.06(+0.14%)
Dec 11, 2009 43.34 43.50 42.98 43.04 2,384,008 -0.16(-0.37%)
Dec 10, 2009 43.18 43.55 43.03 43.20 2,203,964 +0.12(+0.28%)
Dec 09, 2009 42.69 43.13 42.43 43.08 3,492,438 +0.06(+0.14%)
Dec 08, 2009 43.61 43.87 43.00 43.02 3,291,144 -0.86(-1.96%)
Dec 07, 2009 43.79 44.07 43.54 43.88 3,033,468 +0.19(+0.43%)
Dec 04, 2009 43.73 44.24 43.38 43.69 6,775,395 +0.50(+1.16%)
Dec 03, 2009 43.60 43.94 43.17 43.19 4,034,087 -0.61(-1.39%)
Dec 02, 2009 43.79 44.50 43.68 43.80 4,796,866 -0.04(-0.09%)
Dec 01, 2009 43.79 44.14 43.66 43.84 3,970,067 +0.39(+0.90%)
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%)
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.