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 (%)
Aug 31, 2010 31.67 31.90 31.39 31.48 4,311,334 -0.18(-0.57%)
Aug 30, 2010 32.01 32.10 31.66 31.66 3,376,389 -0.43(-1.35%)
Aug 27, 2010 31.86 32.13 31.44 32.09 3,475,091 +0.50(+1.57%)
Aug 26, 2010 31.81 31.94 31.51 31.59 3,174,381 -0.15(-0.46%)
Aug 25, 2010 31.45 31.88 31.32 31.74 3,077,295 +0.10(+0.31%)
Aug 24, 2010 31.72 31.95 31.42 31.64 3,550,546 -0.20(-0.61%)
Aug 23, 2010 32.18 32.40 31.82 31.84 2,846,342 -0.29(-0.89%)
Aug 20, 2010 32.05 32.25 31.88 32.12 3,367,973 -0.04(-0.13%)
Aug 19, 2010 32.72 32.73 31.98 32.16 3,937,054 -0.63(-1.91%)
Aug 18, 2010 32.80 32.89 32.47 32.79 3,796,599 -0.11(-0.32%)
Aug 17, 2010 32.83 33.31 32.73 32.90 3,912,163 +0.23(+0.70%)
Aug 16, 2010 32.28 32.75 32.10 32.67 2,900,551 +0.23(+0.70%)
Aug 13, 2010 32.56 32.72 32.38 32.44 2,687,764 -0.17(-0.53%)
Aug 12, 2010 32.69 32.87 32.45 32.61 3,000,828 -0.33(-0.99%)
Aug 11, 2010 33.35 33.41 32.85 32.94 3,716,809 -0.78(-2.32%)
Aug 10, 2010 33.71 33.89 33.42 33.72 3,492,403 -0.33(-0.98%)
Aug 09, 2010 34.01 34.17 33.89 34.06 2,074,077 +0.16(+0.48%)
Aug 06, 2010 33.88 33.97 33.35 33.89 4,381,846 -0.29(-0.86%)
Aug 05, 2010 34.15 34.28 33.96 34.19 2,874,056 -0.17(-0.50%)
Aug 04, 2010 34.19 34.41 33.94 34.36 3,830,885 +0.11(+0.31%)
Aug 03, 2010 34.15 34.32 33.79 34.25 4,074,688 +0.05(+0.14%)
Aug 02, 2010 33.87 34.24 33.72 34.20 3,180,212 +0.55(+1.65%)
Jul 30, 2010 33.39 33.82 33.37 33.65 3,595,011 -0.04(-0.12%)
Jul 29, 2010 33.90 34.27 33.44 33.69 5,216,008 -0.64(-1.85%)
Jul 28, 2010 34.28 34.62 34.24 34.32 3,559,400 +0.05(+0.14%)
Jul 27, 2010 34.31 34.48 34.12 34.28 3,847,993 -0.01(-0.02%)
Jul 26, 2010 34.12 34.28 34.02 34.28 3,597,380 +0.13(+0.38%)
Jul 23, 2010 33.63 34.23 33.59 34.15 4,807,038 +0.35(+1.04%)
Jul 22, 2010 33.09 33.93 33.09 33.80 4,277,649 +0.99(+3.01%)
Jul 21, 2010 33.87 33.87 32.63 32.82 6,995,278 -0.96(-2.85%)
Jul 20, 2010 33.10 33.80 32.82 33.78 3,707,875 +0.33(+1.00%)
Jul 19, 2010 33.17 33.53 33.15 33.44 2,976,386 +0.32(+0.96%)
Jul 16, 2010 33.97 33.97 33.06 33.13 4,837,906 -0.89(-2.61%)
Jul 15, 2010 33.84 34.16 33.59 34.01 3,257,818 +0.02(+0.05%)
Jul 14, 2010 33.81 34.10 33.75 34.00 3,454,762 +0.17(+0.51%)
Jul 13, 2010 33.59 33.97 33.57 33.83 3,827,880 +0.42(+1.24%)
Jul 12, 2010 33.31 33.61 32.95 33.41 2,822,586 +0.21(+0.64%)
Jul 09, 2010 32.95 33.23 32.85 33.20 3,172,228 +0.29(+0.87%)
Jul 08, 2010 33.00 33.00 32.61 32.91 5,244,329 +0.13(+0.40%)
Jul 07, 2010 32.13 32.85 32.05 32.78 5,316,787 +0.65(+2.03%)
Jul 06, 2010 32.36 32.47 31.86 32.13 5,044,417 -0.02(-0.05%)
Jul 02, 2010 32.59 32.92 31.93 32.15 4,756,333 -0.23(-0.71%)
Jul 01, 2010 32.72 32.82 32.14 32.38 8,863,478 -0.45(-1.37%)
Jun 30, 2010 32.80 33.17 32.69 32.82 5,859,779 -0.11(-0.32%)
Jun 29, 2010 33.01 33.32 32.72 32.93 10,198,715 -0.38(-1.15%)
Jun 25, 2010 33.12 33.49 32.95 33.31 7,101,585 +0.23(+0.69%)
Jun 24, 2010 33.20 33.43 32.89 33.09 6,133,295 -0.39(-1.17%)
Jun 23, 2010 33.48 33.74 33.30 33.48 4,599,419 -0.07(-0.19%)
Jun 22, 2010 34.04 34.37 33.52 33.54 4,827,802 -0.46(-1.34%)
Jun 21, 2010 34.70 34.85 33.88 34.00 6,094,288 -0.47(-1.37%)
Jun 18, 2010 34.64 34.76 34.28 34.47 4,436,059 -0.11(-0.31%)
Jun 17, 2010 34.53 34.72 34.27 34.58 4,478,311 +0.00(+0.00%)
Jun 16, 2010 34.64 34.75 34.39 34.58 3,847,256 -0.18(-0.52%)
Jun 15, 2010 34.47 34.78 34.18 34.76 3,986,401 +0.60(+1.77%)
Jun 14, 2010 34.02 34.57 34.02 34.15 3,503,197 +0.05(+0.14%)
Jun 11, 2010 33.82 34.15 33.71 34.10 4,540,002 -0.15(-0.45%)
Jun 10, 2010 33.66 34.41 33.25 34.26 5,939,637 +0.95(+2.84%)
Jun 09, 2010 33.24 33.76 33.04 33.31 6,821,217 -0.18(-0.54%)
Jun 08, 2010 32.58 33.51 32.53 33.49 7,342,923 +0.87(+2.67%)
Jun 07, 2010 32.96 33.07 32.58 32.62 4,951,515 -0.36(-1.10%)
Jun 04, 2010 33.69 33.69 32.87 32.98 4,992,811 -1.23(-3.59%)
Jun 03, 2010 33.88 34.28 33.70 34.21 4,503,932 +0.40(+1.18%)
Jun 02, 2010 33.00 33.83 32.72 33.81 4,265,518 +0.80(+2.42%)
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.