Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.49 34.91 34.91 34.91 2,385,852 -0.36(-1.02%)
Dec 30, 2009 35.20 35.29 35.00 35.27 1,716,618 +0.03(+0.09%)
Dec 29, 2009 35.25 35.42 35.06 35.24 1,685,765 +0.04(+0.12%)
Dec 28, 2009 35.02 35.24 35.00 35.20 1,376,555 +0.13(+0.37%)
Dec 24, 2009 34.80 35.14 34.69 35.07 753,715 +0.17(+0.49%)
Dec 23, 2009 34.99 35.05 34.76 34.90 1,657,547 -0.09(-0.26%)
Dec 22, 2009 34.94 35.11 34.72 34.98 2,167,619 +0.11(+0.33%)
Dec 21, 2009 34.63 34.98 34.58 34.87 2,526,872 +0.33(+0.97%)
Dec 18, 2009 34.63 34.63 34.22 34.54 5,564,498 +0.07(+0.19%)
Dec 17, 2009 34.54 34.72 34.32 34.47 5,038,243 -0.50(-1.42%)
Dec 16, 2009 35.15 35.25 34.96 34.97 3,280,569 -0.01(-0.02%)
Dec 15, 2009 35.07 35.26 34.90 34.98 2,713,719 -0.16(-0.46%)
Dec 14, 2009 35.17 35.47 35.03 35.14 3,073,271 +0.05(+0.14%)
Dec 11, 2009 35.34 35.47 35.04 35.09 2,924,064 -0.13(-0.37%)
Dec 10, 2009 35.20 35.51 35.08 35.22 2,703,234 +0.10(+0.28%)
Dec 09, 2009 34.81 35.16 34.59 35.12 4,283,590 +0.05(+0.14%)
Dec 08, 2009 35.56 35.77 35.06 35.07 4,036,696 -0.70(-1.96%)
Dec 07, 2009 35.70 35.93 35.50 35.78 3,720,648 +0.15(+0.43%)
Dec 04, 2009 35.65 36.07 35.37 35.62 8,310,245 +0.41(+1.16%)
Dec 03, 2009 35.55 35.82 35.20 35.21 4,947,941 -0.50(-1.39%)
Dec 02, 2009 35.70 36.28 35.61 35.71 5,883,514 -0.03(-0.09%)
Dec 01, 2009 35.70 35.99 35.60 35.74 4,869,418 +0.32(+0.90%)
Nov 30, 2009 35.60 35.61 35.12 35.43 3,864,946 -0.07(-0.18%)
Nov 27, 2009 35.16 35.77 34.83 35.49 2,284,888 -0.38(-1.07%)
Nov 25, 2009 35.98 36.07 35.71 35.87 3,241,341 +0.01(+0.02%)
Nov 24, 2009 35.96 36.13 35.70 35.87 3,364,399 -0.20(-0.57%)
Nov 23, 2009 35.63 36.18 35.60 36.07 3,743,507 +0.64(+1.82%)
Nov 20, 2009 35.15 35.58 35.15 35.43 2,930,817 +0.01(+0.02%)
Nov 19, 2009 35.48 35.63 34.99 35.42 4,521,766 -0.30(-0.84%)
Nov 18, 2009 35.74 35.88 35.51 35.72 4,248,807 -0.16(-0.45%)
Nov 17, 2009 35.91 35.91 35.60 35.88 3,147,677 +0.06(+0.16%)
Nov 16, 2009 35.50 35.87 35.46 35.82 4,360,831 +0.35(+0.99%)
Nov 13, 2009 35.45 35.51 35.21 35.47 3,926,285 +0.15(+0.44%)
Nov 12, 2009 35.38 35.69 35.22 35.32 4,658,502 -0.06(-0.16%)
Nov 11, 2009 35.25 35.58 35.07 35.38 3,674,221 +0.21(+0.60%)
Nov 10, 2009 34.74 35.25 34.72 35.16 3,548,923 +0.15(+0.42%)
Nov 09, 2009 34.50 35.02 34.43 35.02 3,973,652 +0.51(+1.49%)
Nov 06, 2009 34.00 34.50 33.85 34.50 3,500,127 +0.07(+0.19%)
Nov 05, 2009 33.50 34.44 33.38 34.44 4,106,850 +1.17(+3.53%)
Nov 04, 2009 33.43 33.65 32.93 33.26 4,161,827 +0.12(+0.37%)
Nov 03, 2009 32.88 33.15 32.61 33.14 5,694,535 +0.17(+0.52%)
Nov 02, 2009 32.57 33.15 32.37 32.97 5,322,419 +0.52(+1.61%)
Oct 30, 2009 32.92 33.13 32.45 32.45 6,609,604 -0.37(-1.12%)
Oct 29, 2009 32.77 32.98 32.60 32.82 3,999,010 +0.20(+0.60%)
Oct 28, 2009 32.82 32.91 32.60 32.62 4,674,387 -0.18(-0.55%)
Oct 27, 2009 32.99 33.35 32.71 32.80 3,439,485 -0.11(-0.35%)
Oct 26, 2009 32.82 33.62 32.73 32.91 3,398,486 +0.00(+0.00%)
Oct 23, 2009 32.94 33.52 32.77 32.91 3,073,287 -0.51(-1.54%)
Oct 22, 2009 32.86 33.54 32.69 33.43 3,578,476 +0.57(+1.74%)
Oct 21, 2009 32.80 33.35 32.76 32.86 3,550,055 +0.09(+0.27%)
Oct 20, 2009 32.63 33.22 32.60 32.77 3,514,443 -0.51(-1.52%)
Oct 19, 2009 33.26 33.53 33.04 33.27 4,109,698 +0.15(+0.47%)
Oct 16, 2009 33.05 33.30 32.67 33.12 4,616,946 -0.19(-0.56%)
Oct 15, 2009 33.00 33.32 32.81 33.31 4,888,699 +0.04(+0.12%)
Oct 14, 2009 32.56 33.33 32.56 33.26 4,943,356 +0.73(+2.26%)
Oct 13, 2009 32.62 32.62 32.29 32.53 2,636,570 -0.11(-0.35%)
Oct 12, 2009 32.82 32.87 32.29 32.64 2,394,239 -0.11(-0.32%)
Oct 09, 2009 32.36 32.78 32.21 32.75 3,331,735 +0.37(+1.13%)
Oct 08, 2009 32.16 32.57 32.07 32.38 3,871,655 +0.57(+1.79%)
Oct 07, 2009 31.73 31.88 31.57 31.81 2,289,690 +0.19(+0.59%)
Oct 06, 2009 31.54 31.83 31.40 31.63 4,551,175 +0.01(+0.03%)
Oct 05, 2009 31.41 31.72 31.40 31.62 3,357,906 -0.01(-0.03%)
Oct 02, 2009 31.71 32.08 31.43 31.63 5,475,075 -0.13(-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.