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 (%)
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%)
Oct 01, 2009 31.94 32.12 31.58 31.76 4,830,404 -0.29(-0.89%)
Sep 30, 2009 32.17 32.22 31.59 32.04 4,144,694 -0.06(-0.18%)
Sep 29, 2009 32.41 32.55 31.96 32.10 2,764,060 -0.42(-1.28%)
Sep 28, 2009 31.73 32.60 31.66 32.51 3,274,123 +0.79(+2.49%)
Sep 25, 2009 32.07 32.23 31.72 31.72 4,102,026 -0.22(-0.69%)
Sep 24, 2009 32.48 32.51 31.45 31.94 6,825,463 -0.55(-1.68%)
Sep 23, 2009 32.37 32.97 32.25 32.49 4,640,526 +0.02(+0.08%)
Sep 22, 2009 32.03 32.57 31.81 32.47 3,582,799 +0.51(+1.61%)
Sep 21, 2009 31.96 32.16 31.67 31.95 2,506,297 -0.16(-0.51%)
Sep 18, 2009 32.29 32.29 31.84 32.11 5,035,960 +0.09(+0.28%)
Sep 17, 2009 31.92 32.20 31.89 32.03 3,000,229 -0.05(-0.15%)
Sep 16, 2009 31.79 32.12 31.27 32.07 5,205,467 +0.55(+1.73%)
Sep 15, 2009 31.19 31.64 31.10 31.53 3,733,407 +0.23(+0.73%)
Sep 14, 2009 31.14 31.36 31.08 31.30 3,228,375 -0.01(-0.03%)
Sep 11, 2009 31.19 31.36 31.00 31.31 3,460,191 +0.07(+0.23%)
Sep 10, 2009 31.28 31.44 30.97 31.23 3,993,851 -0.11(-0.34%)
Sep 09, 2009 31.27 31.41 31.13 31.34 3,970,257 -0.25(-0.80%)
Sep 08, 2009 31.36 31.68 31.19 31.59 4,072,593 +0.15(+0.47%)
Sep 04, 2009 30.88 31.66 30.69 31.45 4,380,918 +0.62(+2.01%)
Sep 03, 2009 30.47 30.87 30.39 30.83 3,126,167 +0.11(+0.37%)
Sep 02, 2009 30.74 30.83 30.47 30.71 4,849,478 -0.09(-0.29%)
Sep 01, 2009 31.26 31.63 30.65 30.80 6,180,409 -0.46(-1.49%)
Aug 31, 2009 31.36 31.50 31.09 31.27 3,208,063 -0.17(-0.54%)
Aug 28, 2009 31.54 31.70 31.11 31.44 2,458,547 -0.04(-0.13%)
Aug 27, 2009 31.39 31.58 31.10 31.48 3,481,149 -0.01(-0.03%)
Aug 26, 2009 32.20 32.20 31.36 31.49 4,502,525 -0.30(-0.95%)
Aug 25, 2009 31.81 32.20 31.73 31.79 3,958,116 -0.19(-0.59%)
Aug 24, 2009 31.83 32.00 31.69 31.98 3,875,075 +0.12(+0.38%)
Aug 21, 2009 31.41 31.89 30.82 31.85 5,149,222 +0.88(+2.84%)
Aug 20, 2009 30.65 30.99 30.47 30.97 4,910,292 +0.26(+0.85%)
Aug 19, 2009 30.47 30.85 30.34 30.71 4,679,575 +0.06(+0.19%)
Aug 18, 2009 30.71 30.92 30.51 30.66 5,480,846 -0.02(-0.05%)
Aug 17, 2009 31.13 31.19 30.66 30.67 4,388,242 -0.70(-2.24%)
Aug 14, 2009 31.50 31.59 31.01 31.37 5,608,621 -0.21(-0.67%)
Aug 13, 2009 31.38 31.63 30.98 31.59 4,797,623 +0.44(+1.41%)
Aug 12, 2009 30.83 31.40 30.18 31.14 4,913,881 +0.29(+0.92%)
Aug 11, 2009 30.79 30.95 30.61 30.86 3,313,791 -0.17(-0.55%)
Aug 10, 2009 31.05 31.28 30.79 31.03 2,604,736 -0.25(-0.81%)
Aug 07, 2009 30.79 31.46 30.73 31.28 6,522,291 +0.94(+3.09%)
Aug 06, 2009 30.71 30.75 30.25 30.35 4,343,027 -0.41(-1.33%)
Aug 05, 2009 30.92 30.95 30.38 30.75 4,182,260 -0.17(-0.55%)
Aug 04, 2009 30.76 31.15 30.65 30.92 4,936,008 -0.11(-0.34%)
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.