Automatic Data Processing (NQ: ADP )

229.72 USD -2.71 (-1.17%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.81 41.93 41.33 41.61 3,283,720 -0.10(-0.24%)
Feb 25, 2010 41.82 41.90 41.01 41.71 3,643,164 -0.53(-1.25%)
Feb 24, 2010 41.20 42.24 41.17 42.24 4,076,474 +1.04(+2.52%)
Feb 23, 2010 41.60 41.76 41.02 41.20 3,317,305 -0.40(-0.96%)
Feb 22, 2010 41.57 41.93 41.44 41.60 2,994,665 +0.04(+0.10%)
Feb 19, 2010 41.26 41.75 40.98 41.56 3,769,734 +0.37(+0.90%)
Feb 18, 2010 41.72 41.75 41.11 41.19 3,717,161 -0.27(-0.65%)
Feb 17, 2010 41.35 41.50 41.25 41.46 2,129,703 +0.16(+0.39%)
Feb 16, 2010 40.89 41.35 40.66 41.30 2,424,947 +0.71(+1.75%)
Feb 12, 2010 40.29 40.59 40.59 40.59 3,429,900 -0.31(-0.76%)
Feb 11, 2010 40.56 41.11 40.20 40.90 2,309,385 +0.22(+0.54%)
Feb 10, 2010 40.58 40.80 40.30 40.68 1,836,434 -0.02(-0.05%)
Feb 09, 2010 40.84 41.09 40.45 40.70 2,948,202 +0.30(+0.74%)
Feb 08, 2010 40.25 40.57 40.02 40.40 3,038,370 +0.12(+0.30%)
Feb 05, 2010 40.32 40.50 39.72 40.28 4,166,338 -0.10(-0.25%)
Feb 04, 2010 40.56 40.89 40.38 40.38 3,872,488 -0.42(-1.03%)
Feb 03, 2010 40.86 41.02 40.51 40.80 2,758,203 -0.38(-0.92%)
Feb 02, 2010 41.42 41.42 40.68 41.18 3,637,343 +0.11(+0.27%)
Feb 01, 2010 41.03 41.16 40.71 41.07 3,194,628 +0.28(+0.69%)
Jan 29, 2010 40.67 41.18 40.65 40.79 3,664,463 +0.11(+0.27%)
Jan 28, 2010 40.76 41.18 40.39 40.68 4,365,866 -0.34(-0.83%)
Jan 27, 2010 40.76 41.22 40.73 41.02 3,596,976 -0.04(-0.10%)
Jan 26, 2010 41.08 41.27 40.97 41.06 2,446,779 -0.21(-0.51%)
Jan 25, 2010 41.53 41.56 41.06 41.27 2,107,612 +0.10(+0.24%)
Jan 22, 2010 42.15 42.35 41.10 41.17 3,918,718 -0.98(-2.33%)
Jan 21, 2010 42.45 42.89 42.02 42.15 3,824,422 -0.19(-0.45%)
Jan 20, 2010 42.44 42.70 41.63 42.34 3,562,022 -0.57(-1.33%)
Jan 19, 2010 42.17 42.93 42.00 42.91 2,573,939 +0.64(+1.51%)
Jan 15, 2010 42.72 42.27 42.27 42.27 3,384,900 -0.23(-0.54%)
Jan 14, 2010 42.29 42.78 42.25 42.50 2,109,403 -0.12(-0.28%)
Jan 13, 2010 42.23 42.73 42.06 42.62 2,235,228 +0.31(+0.73%)
Jan 12, 2010 42.36 42.64 41.99 42.31 2,257,478 -0.30(-0.70%)
Jan 11, 2010 42.42 42.61 42.13 42.61 2,147,665 +0.19(+0.45%)
Jan 08, 2010 42.42 42.46 42.04 42.42 2,028,462 -0.06(-0.14%)
Jan 07, 2010 42.13 42.50 42.09 42.48 2,206,516 -0.02(-0.05%)
Jan 06, 2010 42.80 42.89 42.05 42.50 2,731,632 -0.10(-0.23%)
Jan 05, 2010 42.65 42.91 42.37 42.60 2,855,417 -0.23(-0.54%)
Jan 04, 2010 43.54 43.54 42.70 42.83 3,450,425 +0.01(+0.02%)
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%)
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.