Automatic Data Processing (NQ: ADP )

262.59 -1.36 (-0.52%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 33.16 33.57 33.14 33.26 4,494,584 +0.09(+0.27%)
Jan 28, 2010 33.23 33.57 32.93 33.17 5,354,878 -0.28(-0.83%)
Jan 27, 2010 33.23 33.61 33.21 33.44 4,411,809 -0.03(-0.10%)
Jan 26, 2010 33.49 33.65 33.40 33.48 3,001,055 -0.17(-0.51%)
Jan 25, 2010 33.86 33.88 33.48 33.65 2,585,055 +0.08(+0.24%)
Jan 22, 2010 34.37 34.53 33.51 33.57 4,806,437 -0.80(-2.33%)
Jan 21, 2010 34.61 34.97 34.26 34.37 4,690,779 -0.15(-0.45%)
Jan 20, 2010 34.60 34.81 33.94 34.52 4,368,937 -0.46(-1.33%)
Jan 19, 2010 34.38 35.00 34.24 34.98 3,157,021 +0.52(+1.51%)
Jan 15, 2010 34.83 34.46 34.46 34.46 4,151,691 -0.19(-0.54%)
Jan 14, 2010 34.48 34.88 34.45 34.65 2,587,252 -0.10(-0.28%)
Jan 13, 2010 34.43 34.84 34.29 34.75 2,741,580 +0.25(+0.73%)
Jan 12, 2010 34.54 34.76 34.23 34.50 2,768,871 -0.24(-0.70%)
Jan 11, 2010 34.59 34.74 34.35 34.74 2,634,182 +0.15(+0.45%)
Jan 08, 2010 34.59 34.62 34.28 34.59 2,487,975 -0.05(-0.14%)
Jan 07, 2010 34.35 34.65 34.32 34.63 2,706,364 -0.02(-0.05%)
Jan 06, 2010 34.90 34.97 34.28 34.65 3,350,436 -0.08(-0.23%)
Jan 05, 2010 34.77 34.98 34.54 34.73 3,502,263 -0.19(-0.54%)
Jan 04, 2010 35.50 35.50 34.81 34.92 4,232,060 +0.01(+0.02%)
Dec 31, 2009 35.49 34.91 34.91 34.91 2,385,852 -0.36(-1.02%)
Dec 30, 2009 35.20 35.29 35.00 35.27 1,716,618 +0.03(+0.09%)
Dec 29, 2009 35.25 35.42 35.06 35.24 1,685,765 +0.04(+0.12%)
Dec 28, 2009 35.02 35.24 35.00 35.20 1,376,555 +0.13(+0.37%)
Dec 24, 2009 34.80 35.14 34.69 35.07 753,715 +0.17(+0.49%)
Dec 23, 2009 34.99 35.05 34.76 34.90 1,657,547 -0.09(-0.26%)
Dec 22, 2009 34.94 35.11 34.72 34.98 2,167,619 +0.11(+0.33%)
Dec 21, 2009 34.63 34.98 34.58 34.87 2,526,872 +0.33(+0.97%)
Dec 18, 2009 34.63 34.63 34.22 34.54 5,564,498 +0.07(+0.19%)
Dec 17, 2009 34.54 34.72 34.32 34.47 5,038,243 -0.50(-1.42%)
Dec 16, 2009 35.15 35.25 34.96 34.97 3,280,569 -0.01(-0.02%)
Dec 15, 2009 35.07 35.26 34.90 34.98 2,713,719 -0.16(-0.46%)
Dec 14, 2009 35.17 35.47 35.03 35.14 3,073,271 +0.05(+0.14%)
Dec 11, 2009 35.34 35.47 35.04 35.09 2,924,064 -0.13(-0.37%)
Dec 10, 2009 35.20 35.51 35.08 35.22 2,703,234 +0.10(+0.28%)
Dec 09, 2009 34.81 35.16 34.59 35.12 4,283,590 +0.05(+0.14%)
Dec 08, 2009 35.56 35.77 35.06 35.07 4,036,696 -0.70(-1.96%)
Dec 07, 2009 35.70 35.93 35.50 35.78 3,720,648 +0.15(+0.43%)
Dec 04, 2009 35.65 36.07 35.37 35.62 8,310,245 +0.41(+1.16%)
Dec 03, 2009 35.55 35.82 35.20 35.21 4,947,941 -0.50(-1.39%)
Dec 02, 2009 35.70 36.28 35.61 35.71 5,883,514 -0.03(-0.09%)
Dec 01, 2009 35.70 35.99 35.60 35.74 4,869,418 +0.32(+0.90%)
Nov 30, 2009 35.60 35.61 35.12 35.43 3,864,946 -0.07(-0.18%)
Nov 27, 2009 35.16 35.77 34.83 35.49 2,284,888 -0.38(-1.07%)
Nov 25, 2009 35.98 36.07 35.71 35.87 3,241,341 +0.01(+0.02%)
Nov 24, 2009 35.96 36.13 35.70 35.87 3,364,399 -0.20(-0.57%)
Nov 23, 2009 35.63 36.18 35.60 36.07 3,743,507 +0.64(+1.82%)
Nov 20, 2009 35.15 35.58 35.15 35.43 2,930,817 +0.01(+0.02%)
Nov 19, 2009 35.48 35.63 34.99 35.42 4,521,766 -0.30(-0.84%)
Nov 18, 2009 35.74 35.88 35.51 35.72 4,248,807 -0.16(-0.45%)
Nov 17, 2009 35.91 35.91 35.60 35.88 3,147,677 +0.06(+0.16%)
Nov 16, 2009 35.50 35.87 35.46 35.82 4,360,831 +0.35(+0.99%)
Nov 13, 2009 35.45 35.51 35.21 35.47 3,926,285 +0.15(+0.44%)
Nov 12, 2009 35.38 35.69 35.22 35.32 4,658,502 -0.06(-0.16%)
Nov 11, 2009 35.25 35.58 35.07 35.38 3,674,221 +0.21(+0.60%)
Nov 10, 2009 34.74 35.25 34.72 35.16 3,548,923 +0.15(+0.42%)
Nov 09, 2009 34.50 35.02 34.43 35.02 3,973,652 +0.51(+1.49%)
Nov 06, 2009 34.00 34.50 33.85 34.50 3,500,127 +0.07(+0.19%)
Nov 05, 2009 33.50 34.44 33.38 34.44 4,106,850 +1.17(+3.53%)
Nov 04, 2009 33.43 33.65 32.93 33.26 4,161,827 +0.12(+0.37%)
Nov 03, 2009 32.88 33.15 32.61 33.14 5,694,535 +0.17(+0.52%)
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.