Automatic Data Processing (NQ: ADP )

230.89 USD -5.01 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 44.59 44.59 43.33 43.37 4,220,044 -1.02(-2.30%)
Apr 29, 2010 44.20 44.64 43.80 44.39 4,481,999 +0.25(+0.57%)
Apr 28, 2010 44.57 44.58 43.96 44.14 4,455,846 -0.28(-0.63%)
Apr 27, 2010 44.99 45.26 44.28 44.42 4,775,109 -0.91(-2.01%)
Apr 26, 2010 45.45 45.74 45.25 45.33 2,426,965 -0.15(-0.33%)
Apr 23, 2010 45.12 45.52 44.77 45.48 2,933,944 +0.41(+0.91%)
Apr 22, 2010 44.85 45.11 44.53 45.07 2,229,933 +0.01(+0.02%)
Apr 21, 2010 44.97 45.07 44.75 45.06 2,446,170 +0.03(+0.07%)
Apr 20, 2010 44.89 45.04 44.75 45.03 2,522,653 +0.31(+0.69%)
Apr 19, 2010 44.30 44.75 44.30 44.72 2,612,168 +0.43(+0.97%)
Apr 16, 2010 44.49 44.88 44.21 44.29 4,511,614 -0.39(-0.87%)
Apr 15, 2010 44.25 44.73 44.10 44.68 2,546,495 +0.50(+1.13%)
Apr 14, 2010 43.86 44.19 43.74 44.18 3,158,420 +0.23(+0.52%)
Apr 13, 2010 44.18 44.29 43.87 43.95 2,721,934 -0.26(-0.59%)
Apr 12, 2010 44.30 44.30 44.03 44.21 1,948,254 -0.05(-0.11%)
Apr 09, 2010 44.01 44.26 43.73 44.26 2,146,003 +0.38(+0.87%)
Apr 08, 2010 43.96 44.02 43.64 43.88 2,568,464 -0.05(-0.11%)
Apr 07, 2010 44.25 44.30 43.78 43.93 2,708,532 -0.36(-0.81%)
Apr 06, 2010 44.36 44.43 44.10 44.29 3,885,846 -0.10(-0.23%)
Apr 05, 2010 44.38 44.69 44.12 44.39 3,248,715 +0.21(+0.48%)
Apr 01, 2010 44.66 44.18 44.18 44.18 3,068,400 -0.29(-0.65%)
Mar 31, 2010 44.50 44.62 44.27 44.47 2,757,842 -0.12(-0.27%)
Mar 30, 2010 44.39 44.70 44.27 44.59 2,032,493 +0.05(+0.11%)
Mar 29, 2010 44.35 44.66 44.18 44.54 3,097,663 +0.30(+0.68%)
Mar 26, 2010 44.02 44.44 44.02 44.24 1,912,890 +0.26(+0.59%)
Mar 25, 2010 44.46 44.46 43.94 43.98 4,120,589 -0.36(-0.81%)
Mar 24, 2010 44.69 44.89 44.29 44.34 3,958,163 -0.57(-1.27%)
Mar 23, 2010 44.99 45.00 44.57 44.91 2,853,603 +0.08(+0.18%)
Mar 22, 2010 44.54 44.89 44.14 44.83 4,177,827 +0.23(+0.52%)
Mar 19, 2010 45.03 45.22 44.10 44.60 4,265,357 -0.12(-0.27%)
Mar 18, 2010 44.58 44.87 44.49 44.72 1,721,798 +0.03(+0.07%)
Mar 17, 2010 44.26 44.91 44.25 44.69 2,720,941 +0.44(+0.99%)
Mar 16, 2010 44.45 44.45 43.95 44.25 2,317,615 +0.01(+0.02%)
Mar 15, 2010 44.18 44.35 43.87 44.24 2,935,804 +0.43(+0.98%)
Mar 12, 2010 43.85 43.94 43.66 43.81 2,678,865 -0.12(-0.27%)
Mar 11, 2010 43.82 43.96 43.56 43.93 3,797,547 +0.05(+0.11%)
Mar 10, 2010 43.38 43.92 43.24 43.88 4,584,236 +0.21(+0.48%)
Mar 09, 2010 43.15 44.08 43.10 43.67 5,204,471 +0.52(+1.21%)
Mar 08, 2010 43.17 43.24 42.86 43.15 3,466,882 -0.03(-0.07%)
Mar 05, 2010 42.00 43.25 41.89 43.18 4,885,649 +1.47(+3.52%)
Mar 04, 2010 42.02 42.19 41.55 41.71 4,492,848 -0.20(-0.48%)
Mar 03, 2010 42.00 42.29 41.90 41.91 3,279,708 +0.06(+0.14%)
Mar 02, 2010 41.91 42.10 41.78 41.85 2,862,308 -0.12(-0.29%)
Mar 01, 2010 41.68 42.00 41.58 41.97 2,911,223 +0.36(+0.87%)
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%)
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.