Automatic Data Processing (NQ: ADP )

213.98 USD +1.41 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 38.85 39.45 38.28 39.34 2,843,428 +0.21(+0.54%)
Dec 30, 2008 38.71 39.25 38.24 39.13 2,859,300 +1.05(+2.76%)
Dec 29, 2008 38.32 38.32 37.59 38.08 2,115,370 -0.06(-0.16%)
Dec 26, 2008 38.12 38.77 37.90 38.14 1,075,779 -0.03(-0.08%)
Dec 24, 2008 38.55 39.00 37.66 38.17 1,035,546 +0.38(+1.01%)
Dec 23, 2008 38.31 39.38 37.51 37.79 3,587,446 +0.01(+0.03%)
Dec 22, 2008 36.91 38.14 36.91 37.78 4,685,193 +0.18(+0.48%)
Dec 19, 2008 36.55 37.73 36.55 37.60 17,091,403 +0.96(+2.62%)
Dec 18, 2008 37.23 37.85 36.00 36.64 5,970,002 -0.61(-1.64%)
Dec 17, 2008 37.43 37.94 36.99 37.25 5,956,485 -0.67(-1.77%)
Dec 16, 2008 37.22 37.99 36.48 37.92 7,394,306 +0.45(+1.20%)
Dec 15, 2008 38.69 38.69 37.19 37.47 3,996,731 -0.80(-2.09%)
Dec 12, 2008 37.10 38.33 36.81 38.27 3,523,855 +0.95(+2.55%)
Dec 11, 2008 38.31 39.03 37.25 37.32 3,957,292 -1.18(-3.06%)
Dec 10, 2008 37.80 38.86 37.40 38.50 5,947,813 -0.62(-1.58%)
Dec 09, 2008 38.53 39.51 38.00 39.12 5,287,848 +0.51(+1.32%)
Dec 08, 2008 37.84 38.71 37.59 38.61 5,900,288 +1.02(+2.71%)
Dec 05, 2008 36.15 38.22 35.22 37.59 5,447,494 +1.07(+2.93%)
Dec 04, 2008 38.25 38.85 36.11 36.52 4,573,829 -2.04(-5.29%)
Dec 03, 2008 37.75 38.73 37.07 38.56 7,032,957 +0.16(+0.42%)
Dec 02, 2008 37.68 39.22 37.64 38.40 4,934,580 +0.69(+1.83%)
Dec 01, 2008 40.96 40.97 37.66 37.71 4,855,108 -3.35(-8.16%)
Nov 28, 2008 39.90 41.27 39.75 41.06 2,264,642 +0.88(+2.19%)
Nov 26, 2008 38.13 40.24 36.45 40.18 6,134,309 +2.64(+7.03%)
Nov 25, 2008 37.53 38.17 36.55 37.54 4,337,684 +0.07(+0.19%)
Nov 24, 2008 35.90 37.70 34.97 37.47 5,774,390 +2.22(+6.30%)
Nov 21, 2008 31.98 35.28 31.67 35.25 6,473,148 +3.12(+9.71%)
Nov 20, 2008 33.77 34.68 32.00 32.13 4,693,113 -1.98(-5.80%)
Nov 19, 2008 35.22 36.63 34.03 34.11 3,724,135 -1.11(-3.15%)
Nov 18, 2008 34.96 35.74 34.00 35.22 3,345,874 +0.39(+1.12%)
Nov 17, 2008 34.59 35.71 34.28 34.83 2,580,496 -0.29(-0.83%)
Nov 14, 2008 35.74 37.12 34.90 35.12 3,352,448 -1.46(-3.99%)
Nov 13, 2008 33.98 36.59 33.03 36.58 3,824,200 +2.68(+7.91%)
Nov 12, 2008 33.86 34.98 33.71 33.90 4,422,498 -1.09(-3.12%)
Nov 11, 2008 35.39 35.48 34.20 34.99 3,701,535 -0.56(-1.58%)
Nov 10, 2008 35.92 36.65 35.34 35.55 3,223,380 +0.12(+0.34%)
Nov 07, 2008 34.50 35.79 34.01 35.43 2,872,031 +1.11(+3.23%)
Nov 06, 2008 34.27 35.10 34.00 34.32 4,098,252 -0.34(-0.98%)
Nov 05, 2008 35.85 36.05 34.51 34.66 3,535,824 -1.57(-4.33%)
Nov 04, 2008 33.71 36.44 33.51 36.23 5,416,577 +2.96(+8.90%)
Nov 03, 2008 34.66 35.25 33.19 33.27 3,331,985 -1.68(-4.81%)
Oct 31, 2008 33.14 35.37 32.50 34.95 3,500,792 +2.02(+6.13%)
Oct 30, 2008 34.27 34.80 32.80 32.93 3,160,565 -0.35(-1.05%)
Oct 29, 2008 35.19 35.25 33.06 33.28 3,372,521 -1.42(-4.09%)
Oct 28, 2008 31.66 35.00 31.05 34.70 4,164,848 +3.67(+11.83%)
Oct 27, 2008 32.09 32.59 30.99 31.03 4,238,590 -1.60(-4.90%)
Oct 24, 2008 32.06 33.62 32.00 32.63 2,907,349 -1.39(-4.09%)
Oct 23, 2008 32.51 34.11 32.25 34.02 4,239,343 +1.04(+3.15%)
Oct 22, 2008 33.82 33.93 32.62 32.98 4,419,356 -1.11(-3.26%)
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.