Automatic Data Processing (NQ: ADP )

258.33 -5.62 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 40.91 41.30 40.54 40.79 4,668,985 +0.15(+0.36%)
Aug 30, 2011 40.17 40.85 39.97 40.64 3,495,769 +0.37(+0.91%)
Aug 29, 2011 40.04 40.28 39.98 40.28 9,462,793 +0.59(+1.48%)
Aug 26, 2011 39.23 39.80 38.38 39.69 5,850,966 +0.60(+1.52%)
Aug 25, 2011 39.95 39.95 39.03 39.09 7,024,955 -0.66(-1.66%)
Aug 24, 2011 39.20 39.80 39.00 39.75 4,216,235 +0.40(+1.03%)
Aug 23, 2011 36.83 39.39 36.83 39.35 4,204,443 +1.28(+3.35%)
Aug 22, 2011 38.60 38.72 37.96 38.07 4,265,547 +0.31(+0.82%)
Aug 19, 2011 37.40 38.37 37.34 37.77 7,602,545 -0.08(-0.22%)
Aug 18, 2011 37.84 38.27 37.37 37.85 7,836,931 -1.16(-2.97%)
Aug 17, 2011 39.21 39.50 38.69 39.00 3,758,903 -0.11(-0.27%)
Aug 16, 2011 38.47 39.26 38.41 39.11 4,821,339 +0.07(+0.19%)
Aug 15, 2011 38.60 39.05 38.32 39.04 3,998,599 +0.50(+1.29%)
Aug 12, 2011 38.36 38.91 37.96 38.54 5,289,653 +0.38(+1.00%)
Aug 11, 2011 36.84 38.59 36.72 38.16 7,494,070 +1.62(+4.44%)
Aug 10, 2011 37.56 37.73 36.46 36.53 10,970,182 -1.62(-4.25%)
Aug 09, 2011 38.14 38.29 36.71 38.16 13,092,421 +0.94(+2.52%)
Aug 08, 2011 38.63 39.24 37.21 37.22 10,526,229 -2.24(-5.68%)
Aug 05, 2011 39.35 39.92 38.29 39.46 8,747,509 +0.42(+1.09%)
Aug 04, 2011 40.06 40.23 39.04 39.04 5,705,820 -1.46(-3.60%)
Aug 03, 2011 40.46 40.64 40.06 40.50 4,589,505 +0.06(+0.14%)
Aug 02, 2011 40.98 41.31 40.41 40.44 5,199,085 -0.86(-2.07%)
Aug 01, 2011 42.20 42.35 40.93 41.30 4,206,216 -0.68(-1.63%)
Jul 29, 2011 42.11 42.40 41.65 41.98 3,568,513 -0.23(-0.55%)
Jul 28, 2011 42.46 42.71 41.96 42.21 3,100,081 -0.49(-1.15%)
Jul 27, 2011 43.25 43.25 42.62 42.71 4,596,150 -0.65(-1.50%)
Jul 26, 2011 43.24 43.55 43.15 43.36 3,572,189 +0.18(+0.42%)
Jul 25, 2011 43.13 43.33 42.84 43.18 2,989,811 -0.22(-0.51%)
Jul 22, 2011 43.42 43.56 43.14 43.40 2,032,742 +0.06(+0.14%)
Jul 21, 2011 42.93 43.73 42.86 43.34 2,909,613 +0.56(+1.31%)
Jul 20, 2011 42.93 43.20 42.68 42.78 2,464,297 -0.46(-1.06%)
Jul 19, 2011 42.97 43.36 42.71 43.24 2,814,751 +0.56(+1.32%)
Jul 18, 2011 43.00 43.14 42.39 42.67 2,401,663 -0.63(-1.45%)
Jul 15, 2011 43.52 43.69 42.98 43.30 3,278,343 -0.15(-0.34%)
Jul 14, 2011 43.89 44.12 43.35 43.45 2,291,837 -0.33(-0.74%)
Jul 13, 2011 44.05 44.26 43.67 43.77 2,140,554 -0.10(-0.22%)
Jul 12, 2011 43.97 44.19 43.62 43.87 2,812,361 -0.05(-0.11%)
Jul 11, 2011 44.04 44.17 43.76 43.92 2,466,367 -0.51(-1.16%)
Jul 08, 2011 44.39 44.76 43.84 44.43 3,370,823 -0.42(-0.95%)
Jul 07, 2011 44.32 44.86 44.30 44.86 3,441,136 +0.83(+1.89%)
Jul 06, 2011 43.77 44.25 43.68 44.03 2,562,454 +0.27(+0.61%)
Jul 05, 2011 44.03 44.03 43.63 43.76 2,879,363 -0.18(-0.41%)
Jul 01, 2011 42.85 44.02 42.79 43.94 3,642,438 +0.99(+2.30%)
Jun 30, 2011 43.04 43.04 42.73 42.95 2,934,374 +0.12(+0.29%)
Jun 29, 2011 42.48 42.97 42.31 42.83 4,195,857 +0.36(+0.84%)
Jun 28, 2011 42.13 42.53 41.91 42.47 2,933,914 +0.38(+0.91%)
Jun 27, 2011 41.83 42.27 41.43 42.09 2,674,276 +0.33(+0.78%)
Jun 24, 2011 42.40 42.43 41.69 41.76 3,463,259 -0.57(-1.35%)
Jun 23, 2011 42.27 42.36 41.87 42.33 5,201,554 -0.37(-0.86%)
Jun 22, 2011 42.87 43.11 42.69 42.70 2,751,335 -0.27(-0.63%)
Jun 21, 2011 42.81 43.07 42.46 42.97 2,613,326 +0.24(+0.57%)
Jun 20, 2011 42.90 42.98 41.81 42.72 3,038,102 +0.60(+1.41%)
Jun 17, 2011 42.83 42.92 42.06 42.13 5,306,187 -0.11(-0.27%)
Jun 16, 2011 42.36 42.36 41.87 42.24 3,405,627 +0.12(+0.29%)
Jun 15, 2011 42.56 42.74 42.00 42.12 3,816,561 -0.83(-1.94%)
Jun 14, 2011 43.25 43.34 42.90 42.95 4,032,946 +0.02(+0.06%)
Jun 13, 2011 42.38 43.08 42.21 42.93 3,872,357 +0.58(+1.37%)
Jun 10, 2011 42.85 42.93 42.35 42.35 4,290,525 -0.64(-1.48%)
Jun 09, 2011 42.89 43.26 42.63 42.98 2,553,446 +0.20(+0.48%)
Jun 08, 2011 42.96 43.03 42.62 42.78 3,726,302 -0.42(-0.98%)
Jun 07, 2011 43.42 43.65 43.11 43.20 4,044,190 -0.13(-0.30%)
Jun 06, 2011 43.38 43.61 43.15 43.33 3,210,527 -0.11(-0.24%)
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.