Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.18 36.18 35.16 35.19 5,201,103 -0.83(-2.30%)
Apr 29, 2010 35.86 36.22 35.54 36.02 5,523,957 +0.20(+0.57%)
Apr 28, 2010 36.16 36.17 35.67 35.81 5,491,724 -0.23(-0.63%)
Apr 27, 2010 36.50 36.72 35.93 36.04 5,885,208 -0.74(-2.01%)
Apr 26, 2010 36.88 37.11 36.71 36.78 2,991,176 -0.12(-0.33%)
Apr 23, 2010 36.61 36.93 36.33 36.90 3,616,016 +0.33(+0.91%)
Apr 22, 2010 36.39 36.60 36.13 36.57 2,748,339 +0.01(+0.02%)
Apr 21, 2010 36.49 36.57 36.31 36.56 3,014,846 +0.02(+0.07%)
Apr 20, 2010 36.42 36.55 36.31 36.54 3,109,109 +0.25(+0.69%)
Apr 19, 2010 35.94 36.31 35.94 36.28 3,219,434 +0.35(+0.97%)
Apr 16, 2010 36.10 36.41 35.87 35.94 5,560,456 -0.32(-0.87%)
Apr 15, 2010 35.90 36.29 35.78 36.25 3,138,494 +0.41(+1.13%)
Apr 14, 2010 35.59 35.85 35.49 35.85 3,892,677 +0.19(+0.52%)
Apr 13, 2010 35.85 35.94 35.59 35.66 3,354,718 -0.21(-0.59%)
Apr 12, 2010 35.94 35.94 35.72 35.87 2,401,176 -0.04(-0.11%)
Apr 09, 2010 35.71 35.91 35.48 35.91 2,644,897 +0.31(+0.87%)
Apr 08, 2010 35.67 35.72 35.41 35.60 3,165,570 -0.04(-0.11%)
Apr 07, 2010 35.90 35.94 35.52 35.64 3,338,201 -0.29(-0.81%)
Apr 06, 2010 35.99 36.05 35.78 35.94 4,789,212 -0.08(-0.23%)
Apr 05, 2010 36.01 36.26 35.80 36.02 4,003,963 +0.17(+0.48%)
Apr 01, 2010 36.24 35.85 35.85 35.85 3,781,729 -0.24(-0.65%)
Mar 31, 2010 36.11 36.20 35.92 36.08 3,398,974 -0.10(-0.27%)
Mar 30, 2010 36.02 36.27 35.92 36.18 2,504,999 +0.04(+0.11%)
Mar 29, 2010 35.99 36.24 35.85 36.14 3,817,795 +0.24(+0.68%)
Mar 26, 2010 35.72 36.06 35.72 35.90 2,357,591 +0.21(+0.59%)
Mar 25, 2010 36.07 36.07 35.65 35.68 5,078,527 -0.29(-0.81%)
Mar 24, 2010 36.26 36.42 35.94 35.98 4,878,341 -0.46(-1.27%)
Mar 23, 2010 36.50 36.51 36.16 36.44 3,516,997 +0.06(+0.18%)
Mar 22, 2010 36.14 36.42 35.81 36.37 5,149,072 +0.19(+0.52%)
Mar 19, 2010 36.54 36.69 35.78 36.19 5,256,951 -0.10(-0.27%)
Mar 18, 2010 36.17 36.41 36.10 36.28 2,122,075 +0.02(+0.07%)
Mar 17, 2010 35.91 36.44 35.90 36.26 3,353,495 +0.36(+0.99%)
Mar 16, 2010 36.07 36.07 35.66 35.90 2,856,405 +0.01(+0.02%)
Mar 15, 2010 35.85 35.98 35.59 35.90 3,618,308 +0.35(+0.98%)
Mar 12, 2010 35.58 35.65 35.42 35.55 3,301,637 -0.10(-0.27%)
Mar 11, 2010 35.55 35.67 35.34 35.64 4,680,386 +0.04(+0.11%)
Mar 10, 2010 35.20 35.64 35.08 35.60 5,649,961 +0.17(+0.48%)
Mar 09, 2010 35.01 35.77 34.97 35.43 6,414,386 +0.42(+1.21%)
Mar 08, 2010 35.03 35.08 34.78 35.01 4,272,849 -0.02(-0.07%)
Mar 05, 2010 34.08 35.09 33.99 35.04 6,021,446 +1.19(+3.52%)
Mar 04, 2010 34.09 34.23 33.71 33.84 5,537,328 -0.16(-0.48%)
Mar 03, 2010 34.08 34.31 34.00 34.00 4,042,162 +0.05(+0.14%)
Mar 02, 2010 34.00 34.16 33.90 33.96 3,527,726 -0.10(-0.29%)
Mar 01, 2010 33.82 34.08 33.74 34.05 3,588,013 +0.29(+0.87%)
Feb 26, 2010 33.92 34.02 33.53 33.76 4,047,106 -0.08(-0.24%)
Feb 25, 2010 33.93 34.00 33.27 33.84 4,490,113 -0.43(-1.25%)
Feb 24, 2010 33.43 34.27 33.40 34.27 5,024,157 +0.84(+2.52%)
Feb 23, 2010 33.75 33.88 33.28 33.43 4,088,499 -0.32(-0.96%)
Feb 22, 2010 33.73 34.02 33.62 33.75 3,690,853 +0.03(+0.10%)
Feb 19, 2010 33.48 33.87 33.25 33.72 4,646,107 +0.30(+0.90%)
Feb 18, 2010 33.85 33.87 33.36 33.42 4,581,312 -0.22(-0.65%)
Feb 17, 2010 33.55 33.67 33.47 33.64 2,624,808 +0.13(+0.39%)
Feb 16, 2010 33.18 33.55 32.99 33.51 2,988,689 +0.58(+1.75%)
Feb 12, 2010 32.69 32.93 32.93 32.93 4,227,270 -0.25(-0.76%)
Feb 11, 2010 32.91 33.36 32.62 33.19 2,846,262 +0.18(+0.54%)
Feb 10, 2010 32.93 33.10 32.70 33.01 2,263,361 -0.02(-0.05%)
Feb 09, 2010 33.14 33.34 32.82 33.02 3,633,588 +0.24(+0.74%)
Feb 08, 2010 32.66 32.92 32.47 32.78 3,744,718 +0.10(+0.30%)
Feb 05, 2010 32.71 32.86 32.23 32.68 5,134,912 -0.08(-0.25%)
Feb 04, 2010 32.91 33.18 32.76 32.76 4,772,749 -0.34(-1.03%)
Feb 03, 2010 33.15 33.28 32.87 33.10 3,399,419 -0.31(-0.92%)
Feb 02, 2010 33.61 33.61 33.01 33.41 4,482,938 +0.09(+0.27%)
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.