Automatic Data Processing (NQ: ADP )

232.43 USD +5.56 (+2.45%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 40.95 41.48 40.93 41.27 2,931,035 -0.05(-0.12%)
Jul 29, 2010 41.58 42.03 41.02 41.32 4,252,644 -0.78(-1.85%)
Jul 28, 2010 42.05 42.46 42.00 42.10 2,902,001 +0.06(+0.14%)
Jul 27, 2010 42.08 42.29 41.85 42.04 3,137,293 -0.01(-0.02%)
Jul 26, 2010 41.85 42.05 41.73 42.05 2,932,967 +0.16(+0.38%)
Jul 23, 2010 41.25 41.99 41.20 41.89 3,919,208 +0.43(+1.04%)
Jul 22, 2010 40.59 41.62 40.59 41.46 3,487,594 +1.21(+3.01%)
Jul 21, 2010 41.54 41.54 40.02 40.25 5,703,294 -1.18(-2.85%)
Jul 20, 2010 40.60 41.46 40.25 41.43 3,023,054 +0.41(+1.00%)
Jul 19, 2010 40.68 41.13 40.66 41.02 2,426,666 +0.39(+0.96%)
Jul 16, 2010 41.67 41.67 40.55 40.63 3,944,375 -1.09(-2.61%)
Jul 15, 2010 41.51 41.90 41.20 41.72 2,656,120 +0.02(+0.05%)
Jul 14, 2010 41.47 41.83 41.39 41.70 2,816,689 +0.21(+0.51%)
Jul 13, 2010 41.20 41.66 41.18 41.49 3,120,895 +0.51(+1.24%)
Jul 12, 2010 40.85 41.22 40.42 40.98 2,301,272 +0.26(+0.64%)
Jul 09, 2010 40.41 40.76 40.29 40.72 2,586,338 +0.35(+0.87%)
Jul 08, 2010 40.47 40.47 40.00 40.37 4,275,734 +0.16(+0.40%)
Jul 07, 2010 39.41 40.29 39.31 40.21 4,334,810 +0.80(+2.03%)
Jul 06, 2010 39.69 39.83 39.08 39.41 4,112,745 -0.02(-0.05%)
Jul 02, 2010 39.97 40.38 39.16 39.43 3,877,868 -0.28(-0.71%)
Jul 01, 2010 40.13 40.25 39.42 39.71 7,226,449 -0.55(-1.37%)
Jun 30, 2010 40.23 40.69 40.10 40.26 4,777,515 -0.13(-0.32%)
Jun 29, 2010 40.49 40.87 40.13 40.39 8,315,076 -0.47(-1.15%)
Jun 25, 2010 40.62 41.08 40.41 40.86 5,789,967 +0.28(+0.69%)
Jun 24, 2010 40.72 41.00 40.34 40.58 5,000,514 -0.48(-1.17%)
Jun 23, 2010 41.06 41.38 40.84 41.06 3,749,935 -0.08(-0.19%)
Jun 22, 2010 41.75 42.16 41.11 41.14 3,936,137 -0.56(-1.34%)
Jun 21, 2010 42.56 42.75 41.55 41.70 4,968,711 -0.58(-1.37%)
Jun 18, 2010 42.49 42.63 42.05 42.28 3,616,747 -0.13(-0.31%)
Jun 17, 2010 42.35 42.58 42.03 42.41 3,651,195 +0.00(+0.00%)
Jun 16, 2010 42.49 42.62 42.18 42.41 3,136,692 -0.22(-0.52%)
Jun 15, 2010 42.28 42.66 41.92 42.63 3,250,138 +0.74(+1.77%)
Jun 14, 2010 41.73 42.40 41.73 41.89 2,856,179 +0.06(+0.14%)
Jun 11, 2010 41.48 41.88 41.35 41.83 3,701,492 -0.19(-0.45%)
Jun 10, 2010 41.29 42.20 40.78 42.02 4,842,623 +1.16(+2.84%)
Jun 09, 2010 40.77 41.41 40.52 40.86 5,561,381 -0.22(-0.54%)
Jun 08, 2010 39.96 41.10 39.90 41.08 5,986,731 +1.07(+2.67%)
Jun 07, 2010 40.43 40.56 39.96 40.01 4,037,001 -0.45(-1.10%)
Jun 04, 2010 41.32 41.32 40.32 40.46 4,070,670 -1.50(-3.59%)
Jun 03, 2010 41.55 42.05 41.33 41.96 3,672,084 +0.49(+1.18%)
Jun 02, 2010 40.48 41.49 40.13 41.47 3,477,704 +0.98(+2.42%)
Jun 01, 2010 40.75 41.27 40.36 40.49 2,804,276 -0.39(-0.95%)
May 28, 2010 41.16 41.29 40.59 40.88 3,339,857 -0.28(-0.68%)
May 27, 2010 40.79 41.16 40.48 41.16 3,205,104 +1.25(+3.13%)
May 26, 2010 40.22 40.74 39.77 39.91 3,997,337 -0.23(-0.57%)
May 25, 2010 39.76 40.14 39.27 40.14 4,564,480 -0.14(-0.35%)
May 24, 2010 40.44 40.73 40.02 40.28 3,079,516 -0.34(-0.84%)
May 21, 2010 39.62 40.68 39.52 40.62 4,583,967 +0.30(+0.74%)
May 20, 2010 40.55 41.23 40.25 40.32 5,497,961 -1.27(-3.05%)
May 19, 2010 41.49 42.02 41.44 41.59 4,513,005 -0.14(-0.34%)
May 18, 2010 42.12 42.48 41.58 41.73 3,411,810 -0.39(-0.93%)
May 17, 2010 41.94 42.32 41.50 42.12 4,386,681 +0.32(+0.77%)
May 14, 2010 42.25 42.28 41.55 41.80 3,951,487 -0.65(-1.53%)
May 13, 2010 42.84 42.89 42.40 42.45 3,920,496 -0.57(-1.32%)
May 12, 2010 42.53 43.04 42.42 43.02 3,139,596 +0.52(+1.22%)
May 11, 2010 42.57 42.95 42.26 42.50 3,561,406 +0.02(+0.05%)
May 10, 2010 42.35 43.08 41.99 42.48 5,190,639 +0.92(+2.21%)
May 07, 2010 41.05 42.14 40.82 41.56 7,496,940 +0.15(+0.36%)
May 06, 2010 42.39 43.06 26.46 41.41 6,619,770 -1.25(-2.93%)
May 05, 2010 42.63 43.52 42.42 42.66 3,594,664 -0.20(-0.47%)
May 04, 2010 43.55 43.55 42.30 42.86 4,311,747 -0.81(-1.85%)
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.