Automatic Data Processing (NQ: ADP )

197.05 USD -1.76 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.46 38.64 38.14 38.35 2,615,554 -0.21(-0.54%)
Aug 28, 2009 38.68 38.88 38.16 38.56 2,004,469 -0.05(-0.13%)
Aug 27, 2009 38.50 38.73 38.15 38.61 2,838,203 -0.01(-0.03%)
Aug 26, 2009 39.49 39.49 38.46 38.62 3,670,937 -0.37(-0.95%)
Aug 25, 2009 39.01 39.50 38.92 38.99 3,227,077 -0.23(-0.59%)
Aug 24, 2009 39.04 39.25 38.87 39.22 3,159,373 +0.15(+0.38%)
Aug 21, 2009 38.52 39.11 37.80 39.07 4,198,193 +1.08(+2.84%)
Aug 20, 2009 37.59 38.01 37.37 37.99 4,003,392 +0.32(+0.85%)
Aug 19, 2009 37.37 37.84 37.21 37.67 3,815,287 +0.07(+0.19%)
Aug 18, 2009 37.67 37.92 37.42 37.60 4,468,568 -0.02(-0.05%)
Aug 17, 2009 38.18 38.26 37.60 37.62 3,577,761 -0.86(-2.23%)
Aug 14, 2009 38.64 38.74 38.04 38.48 4,572,744 -0.26(-0.67%)
Aug 13, 2009 38.49 38.80 38.00 38.74 3,911,532 +0.54(+1.41%)
Aug 12, 2009 37.81 38.51 37.02 38.20 4,006,318 +0.35(+0.92%)
Aug 11, 2009 37.76 37.97 37.55 37.85 2,701,755 -0.21(-0.55%)
Aug 10, 2009 38.08 38.37 37.76 38.06 2,123,658 -0.31(-0.81%)
Aug 07, 2009 37.77 38.59 37.69 38.37 5,317,665 +1.15(+3.09%)
Aug 06, 2009 37.67 37.72 37.10 37.22 3,540,897 -0.50(-1.33%)
Aug 05, 2009 37.92 37.96 37.26 37.72 3,409,823 -0.21(-0.55%)
Aug 04, 2009 37.73 38.21 37.59 37.93 4,024,358 -0.13(-0.34%)
Aug 03, 2009 37.18 38.06 37.11 38.06 4,934,645 +0.81(+2.17%)
Jul 31, 2009 36.85 37.63 36.75 37.25 5,207,552 +0.56(+1.53%)
Jul 30, 2009 37.27 37.50 36.40 36.69 7,226,052 -1.13(-2.99%)
Jul 29, 2009 37.00 37.91 36.87 37.82 4,626,781 +0.58(+1.56%)
Jul 28, 2009 36.90 37.31 36.78 37.24 2,908,843 +0.28(+0.76%)
Jul 27, 2009 36.91 37.01 36.63 36.96 2,967,905 +0.03(+0.08%)
Jul 24, 2009 36.00 36.98 35.87 36.93 3,725,716 +0.93(+2.58%)
Jul 23, 2009 34.86 36.23 34.86 36.00 3,617,902 +0.60(+1.69%)
Jul 22, 2009 35.58 35.69 35.25 35.40 3,300,961 -0.32(-0.90%)
Jul 21, 2009 35.77 35.78 35.34 35.72 3,634,684 +0.14(+0.39%)
Jul 20, 2009 35.10 35.62 35.10 35.58 3,051,870 +0.27(+0.76%)
Jul 17, 2009 35.60 35.60 34.99 35.31 3,344,953 -0.17(-0.48%)
Jul 16, 2009 35.09 35.57 34.82 35.48 2,855,837 +0.37(+1.05%)
Jul 15, 2009 34.58 35.43 34.39 35.11 3,558,812 +0.67(+1.95%)
Jul 14, 2009 33.74 34.44 33.63 34.44 2,736,338 +0.33(+0.97%)
Jul 13, 2009 33.64 34.22 33.32 34.11 3,152,241 +0.38(+1.13%)
Jul 10, 2009 33.66 33.88 33.50 33.73 2,504,551 +0.06(+0.18%)
Jul 09, 2009 34.06 34.06 33.59 33.67 3,529,513 -0.28(-0.82%)
Jul 08, 2009 34.05 34.10 33.26 33.95 4,835,915 +0.62(+1.86%)
Jul 07, 2009 34.18 34.30 33.31 33.33 4,027,300 -0.94(-2.74%)
Jul 06, 2009 34.07 34.30 33.85 34.27 3,691,940 +0.09(+0.26%)
Jul 02, 2009 35.03 35.24 34.10 34.18 3,999,368 -1.17(-3.31%)
Jul 01, 2009 35.44 35.56 35.07 35.35 3,375,528 -0.09(-0.25%)
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%)
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.