Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.71 28.84 28.39 28.53 5,905,228 -0.06(-0.23%)
Mar 30, 2009 28.55 28.67 28.21 28.59 4,978,878 -1.02(-3.45%)
Mar 26, 2009 29.55 29.85 28.84 29.62 7,862,542 +0.71(+2.47%)
Mar 25, 2009 29.05 29.45 28.39 28.90 10,257,452 -0.66(-2.22%)
Mar 24, 2009 30.01 30.02 29.45 29.56 5,903,155 -0.70(-2.31%)
Mar 23, 2009 29.70 30.42 29.62 30.26 8,307,519 +0.80(+2.73%)
Mar 20, 2009 30.20 30.30 29.10 29.45 6,855,296 -0.34(-1.14%)
Mar 19, 2009 30.26 30.28 29.54 29.79 4,744,518 -0.32(-1.05%)
Mar 18, 2009 29.36 30.27 29.21 30.11 6,468,653 +0.39(+1.31%)
Mar 17, 2009 29.19 29.82 28.40 29.72 6,032,637 +1.03(+3.59%)
Mar 16, 2009 29.19 29.19 28.30 28.69 4,468,771 +0.00(+0.00%)
Mar 13, 2009 29.18 29.18 27.93 28.69 4,032,197 +0.19(+0.68%)
Mar 12, 2009 27.13 28.60 27.13 28.50 5,483,435 +0.70(+2.51%)
Mar 11, 2009 28.40 28.74 27.60 27.80 5,789,669 -0.28(-1.01%)
Mar 10, 2009 27.18 28.11 26.69 28.08 7,188,896 +1.14(+4.25%)
Mar 09, 2009 26.81 27.38 26.61 26.94 6,954,299 -0.07(-0.24%)
Mar 06, 2009 25.99 27.16 25.99 27.00 9,316,428 +0.39(+1.46%)
Mar 05, 2009 27.55 27.55 26.44 26.61 6,976,160 -0.97(-3.53%)
Mar 04, 2009 27.46 27.95 26.61 27.59 8,025,126 +0.79(+2.94%)
Mar 02, 2009 27.22 27.73 26.78 26.80 8,041,316 -0.91(-3.28%)
Feb 27, 2009 27.77 28.15 27.16 27.71 8,729,249 -0.02(-0.09%)
Feb 26, 2009 28.01 28.49 27.59 27.73 6,288,695 -0.59(-2.09%)
Feb 25, 2009 28.38 28.79 27.89 28.33 5,965,508 -0.32(-1.10%)
Feb 24, 2009 27.65 28.80 27.64 28.64 7,115,636 +0.85(+3.07%)
Feb 23, 2009 28.90 29.33 27.75 27.79 7,476,991 -1.31(-4.52%)
Feb 20, 2009 29.19 29.24 28.43 29.10 7,416,610 +0.16(+0.56%)
Feb 19, 2009 29.98 30.22 28.93 28.94 7,318,380 -0.95(-3.18%)
Feb 18, 2009 29.48 30.04 29.25 29.89 5,519,511 +0.29(+0.99%)
Feb 17, 2009 30.22 30.22 29.37 29.60 8,061,906 -0.56(-1.86%)
Feb 13, 2009 30.72 30.82 30.16 30.16 5,564,621 -0.56(-1.82%)
Feb 12, 2009 29.93 30.99 29.90 30.72 7,353,248 -0.08(-0.26%)
Feb 11, 2009 30.61 30.94 30.35 30.80 4,569,761 +0.31(+1.01%)
Feb 10, 2009 31.68 31.85 30.48 30.49 7,294,419 -1.36(-4.25%)
Feb 09, 2009 31.81 32.16 31.67 31.85 4,674,808 -0.26(-0.81%)
Feb 06, 2009 31.66 32.20 30.86 32.11 7,700,994 +0.66(+2.09%)
Feb 05, 2009 30.59 31.49 30.35 31.45 7,844,378 +0.65(+2.11%)
Feb 04, 2009 31.60 31.71 30.70 30.80 7,554,599 -0.88(-2.77%)
Feb 03, 2009 31.56 32.43 31.24 31.68 14,223,894 +1.95(+6.55%)
Feb 02, 2009 29.25 30.05 29.02 29.73 7,469,042 +0.25(+0.85%)
Jan 30, 2009 29.85 30.39 29.41 29.48 6,714,397 -0.28(-0.95%)
Jan 29, 2009 30.09 30.78 29.75 29.76 6,560,698 -0.63(-2.08%)
Jan 28, 2009 30.51 31.24 30.10 30.39 8,354,871 +0.25(+0.83%)
Jan 27, 2009 29.63 30.52 29.30 30.14 10,488,785 -0.40(-1.30%)
Jan 26, 2009 29.90 30.90 29.86 30.54 5,942,757 +0.45(+1.48%)
Jan 23, 2009 29.57 30.31 29.21 30.09 8,215,848 +0.29(+0.98%)
Jan 22, 2009 29.78 30.40 29.57 29.80 9,552,451 -0.61(-2.00%)
Jan 21, 2009 30.56 31.00 29.82 30.41 11,110,940 -0.13(-0.43%)
Jan 20, 2009 32.03 32.43 30.50 30.54 9,813,089 -1.44(-4.52%)
Jan 16, 2009 32.22 32.22 31.31 31.98 6,808,069 +0.19(+0.61%)
Jan 15, 2009 30.64 31.94 30.62 31.79 8,392,486 +1.01(+3.27%)
Jan 14, 2009 31.10 31.37 30.64 30.78 5,666,391 -0.80(-2.52%)
Jan 13, 2009 31.29 31.75 31.22 31.58 5,360,570 +0.29(+0.93%)
Jan 12, 2009 31.57 31.64 31.03 31.29 5,826,348 -0.04(-0.13%)
Jan 09, 2009 32.96 33.07 31.24 31.33 6,140,460 -1.62(-4.92%)
Jan 08, 2009 32.54 32.95 32.09 32.95 6,046,688 +0.41(+1.25%)
Jan 07, 2009 32.63 32.89 32.33 32.54 6,733,909 -0.57(-1.72%)
Jan 06, 2009 32.65 33.26 32.15 33.11 7,361,145 +0.66(+2.02%)
Jan 05, 2009 32.43 32.98 32.13 32.45 5,275,095 -0.33(-1.01%)
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.