Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 35.29 35.58 35.06 35.44 3,945,907 +0.15(+0.43%)
Jun 29, 2009 34.75 35.35 34.63 35.29 2,467,373 +0.60(+1.73%)
Jun 26, 2009 34.52 34.77 34.37 34.69 4,111,779 +0.08(+0.23%)
Jun 25, 2009 34.53 34.90 34.33 34.61 5,515,950 -0.82(-2.31%)
Jun 24, 2009 35.28 35.54 35.05 35.43 3,081,222 +0.36(+1.03%)
Jun 23, 2009 35.21 35.35 34.85 35.07 2,616,062 -0.11(-0.31%)
Jun 22, 2009 35.37 35.53 35.02 35.18 3,307,505 -0.50(-1.40%)
Jun 19, 2009 35.19 35.83 34.78 35.68 6,984,543 +0.29(+0.82%)
Jun 18, 2009 35.45 36.13 35.21 35.39 6,095,433 -0.80(-2.21%)
Jun 17, 2009 36.09 36.50 36.04 36.19 4,260,063 -0.04(-0.11%)
Jun 16, 2009 36.69 36.75 36.23 36.23 3,844,177 -0.27(-0.74%)
Jun 15, 2009 36.90 37.17 36.21 36.50 3,720,810 -0.79(-2.12%)
Jun 12, 2009 37.27 37.48 36.60 37.29 2,370,223 -0.12(-0.32%)
Jun 11, 2009 37.44 37.97 37.34 37.41 2,973,970 +0.02(+0.05%)
Jun 10, 2009 38.25 38.26 37.05 37.39 4,032,671 -0.91(-2.38%)
Jun 09, 2009 38.56 38.59 38.10 38.30 1,763,958 +0.02(+0.05%)
Jun 08, 2009 38.13 38.55 37.80 38.28 1,826,601 -0.27(-0.70%)
Jun 05, 2009 38.32 38.94 38.31 38.55 3,018,770 +0.42(+1.10%)
Jun 04, 2009 38.09 38.34 37.66 38.13 2,253,802 +0.14(+0.37%)
Jun 03, 2009 38.50 38.50 37.54 37.99 3,083,738 -0.59(-1.53%)
Jun 02, 2009 38.61 38.82 38.36 38.58 2,885,698 -0.24(-0.62%)
Jun 01, 2009 38.08 39.08 38.06 38.82 3,042,321 +0.81(+2.13%)
May 29, 2009 37.88 38.17 37.50 38.01 3,557,769 +0.01(+0.03%)
May 28, 2009 37.29 38.08 36.98 38.00 5,190,083 +0.92(+2.48%)
May 27, 2009 37.09 37.48 36.72 37.08 4,359,149 +0.10(+0.27%)
May 26, 2009 35.48 37.04 35.38 36.98 4,965,412 +1.01(+2.81%)
May 22, 2009 35.51 36.27 35.24 35.97 3,335,168 +0.42(+1.18%)
May 21, 2009 34.69 35.55 34.51 35.55 5,174,938 +0.22(+0.62%)
May 20, 2009 35.70 35.85 35.30 35.33 4,745,692 -0.39(-1.09%)
May 19, 2009 36.30 36.41 35.64 35.72 3,832,600 -0.64(-1.76%)
May 18, 2009 36.00 36.40 35.65 36.36 2,783,140 +0.57(+1.59%)
May 15, 2009 36.21 36.45 35.73 35.79 3,879,550 -0.38(-1.05%)
May 14, 2009 36.40 36.76 36.01 36.17 4,098,122 -0.13(-0.36%)
May 13, 2009 36.70 36.90 36.12 36.30 3,111,348 -0.71(-1.92%)
May 12, 2009 36.84 37.13 36.42 37.01 3,444,341 +0.19(+0.52%)
May 11, 2009 36.11 37.06 35.78 36.82 3,297,024 -0.02(-0.05%)
May 08, 2009 36.70 37.10 36.13 36.84 4,192,214 +0.45(+1.24%)
May 07, 2009 36.72 37.22 36.13 36.39 4,915,447 -0.43(-1.17%)
May 06, 2009 36.03 37.05 35.78 36.82 5,117,530 +1.14(+3.20%)
May 05, 2009 34.60 36.66 34.51 35.68 7,010,234 +0.82(+2.35%)
May 04, 2009 35.82 35.82 34.57 34.86 6,806,428 -0.66(-1.86%)
May 01, 2009 35.11 35.60 34.54 35.52 3,669,170 +0.32(+0.91%)
Apr 30, 2009 34.79 35.69 34.78 35.20 5,378,079 -0.22(-0.62%)
Apr 29, 2009 34.85 35.74 34.74 35.42 3,147,554 +0.76(+2.19%)
Apr 28, 2009 34.50 35.03 34.08 34.66 3,486,471 +0.20(+0.58%)
Apr 27, 2009 34.50 35.11 34.35 34.46 4,324,195 -0.89(-2.52%)
Apr 24, 2009 36.03 36.03 34.88 35.35 5,404,185 +0.37(+1.06%)
Apr 23, 2009 35.45 35.54 34.61 34.98 3,383,731 -0.56(-1.58%)
Apr 22, 2009 36.17 36.30 35.42 35.54 3,523,042 -0.50(-1.39%)
Apr 21, 2009 35.64 36.38 35.41 36.04 4,151,035 +0.54(+1.52%)
Apr 20, 2009 36.14 36.32 35.39 35.50 3,438,695 -0.61(-1.69%)
Apr 17, 2009 36.81 36.81 35.92 36.11 3,664,131 -0.41(-1.12%)
Apr 16, 2009 35.75 36.66 35.71 36.52 3,211,126 +0.99(+2.79%)
Apr 15, 2009 35.50 35.60 35.18 35.53 3,668,901 -0.10(-0.28%)
Apr 14, 2009 35.94 35.99 35.38 35.63 3,029,415 -0.42(-1.17%)
Apr 13, 2009 35.86 36.24 35.75 36.05 2,896,291 -0.15(-0.41%)
Apr 09, 2009 34.76 36.25 34.68 36.20 4,091,853 +0.94(+2.67%)
Apr 08, 2009 35.69 35.75 34.82 35.26 2,644,636 +0.01(+0.03%)
Apr 07, 2009 35.55 35.98 35.23 35.25 3,509,517 -0.97(-2.68%)
Apr 06, 2009 36.40 36.55 35.76 36.22 3,382,192 -0.45(-1.23%)
Apr 03, 2009 36.49 36.70 36.00 36.67 3,158,259 +0.45(+1.24%)
Apr 02, 2009 35.69 36.72 35.41 36.22 5,083,561 +1.12(+3.19%)
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.