Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 36.28 36.38 36.09 36.26 3,382,584 -0.10(-0.27%)
Mar 30, 2010 36.19 36.44 36.09 36.35 2,492,919 +0.04(+0.11%)
Mar 29, 2010 36.16 36.41 36.02 36.31 3,799,385 +0.24(+0.68%)
Mar 26, 2010 35.89 36.23 35.89 36.07 2,346,222 +0.21(+0.59%)
Mar 25, 2010 36.25 36.25 35.82 35.86 5,054,038 -0.29(-0.81%)
Mar 24, 2010 36.44 36.60 36.11 36.15 4,854,817 -0.46(-1.27%)
Mar 23, 2010 36.68 36.69 36.34 36.62 3,500,038 +0.07(+0.18%)
Mar 22, 2010 36.31 36.60 35.99 36.55 5,124,242 +0.19(+0.52%)
Mar 19, 2010 36.71 36.87 35.95 36.36 5,231,601 -0.10(-0.27%)
Mar 18, 2010 36.35 36.58 36.27 36.46 2,111,842 +0.02(+0.07%)
Mar 17, 2010 36.09 36.62 36.08 36.44 3,337,323 +0.36(+0.99%)
Mar 16, 2010 36.24 36.24 35.83 36.08 2,842,631 +0.01(+0.02%)
Mar 15, 2010 36.02 36.16 35.77 36.07 3,600,860 +0.35(+0.98%)
Mar 12, 2010 35.75 35.82 35.60 35.72 3,285,716 -0.10(-0.27%)
Mar 11, 2010 35.73 35.84 35.51 35.82 4,657,816 +0.04(+0.11%)
Mar 10, 2010 35.37 35.81 35.25 35.78 5,622,716 +0.17(+0.48%)
Mar 09, 2010 35.18 35.94 35.14 35.60 6,383,455 +0.42(+1.20%)
Mar 08, 2010 35.20 35.25 34.94 35.18 4,252,245 -0.02(-0.07%)
Mar 05, 2010 34.24 35.26 34.15 35.20 5,992,409 +1.20(+3.52%)
Mar 04, 2010 34.26 34.40 33.88 34.01 5,510,626 -0.16(-0.48%)
Mar 03, 2010 34.24 34.48 34.16 34.17 4,022,670 +0.05(+0.14%)
Mar 02, 2010 34.17 34.32 34.06 34.12 3,510,715 -0.10(-0.29%)
Mar 01, 2010 33.98 34.24 33.90 34.22 3,570,711 +0.29(+0.87%)
Feb 26, 2010 34.09 34.19 33.70 33.92 4,027,591 -0.08(-0.24%)
Feb 25, 2010 34.10 34.16 33.44 34.01 4,468,461 -0.43(-1.25%)
Feb 24, 2010 33.59 34.44 33.57 34.44 4,999,930 +0.85(+2.52%)
Feb 23, 2010 33.92 34.05 33.44 33.59 4,068,784 -0.33(-0.96%)
Feb 22, 2010 33.89 34.19 33.79 33.92 3,673,055 +0.03(+0.10%)
Feb 19, 2010 33.64 34.04 33.41 33.88 4,623,703 +0.30(+0.90%)
Feb 18, 2010 34.01 34.04 33.52 33.58 4,559,220 -0.22(-0.65%)
Feb 17, 2010 33.71 33.84 33.63 33.80 2,612,151 +0.13(+0.39%)
Feb 16, 2010 33.34 33.71 33.15 33.67 2,974,277 +0.58(+1.75%)
Feb 12, 2010 32.85 33.09 33.09 33.09 4,206,885 -0.25(-0.76%)
Feb 11, 2010 33.07 33.52 32.78 33.35 2,832,536 +0.18(+0.54%)
Feb 10, 2010 33.09 33.26 32.86 33.17 2,252,446 -0.02(-0.05%)
Feb 09, 2010 33.30 33.50 32.98 33.18 3,616,067 +0.24(+0.74%)
Feb 08, 2010 32.82 33.08 32.63 32.94 3,726,661 +0.10(+0.30%)
Feb 05, 2010 32.87 33.02 32.38 32.84 5,110,151 -0.08(-0.25%)
Feb 04, 2010 33.07 33.34 32.92 32.92 4,749,734 -0.34(-1.03%)
Feb 03, 2010 33.31 33.44 33.03 33.26 3,383,027 -0.31(-0.92%)
Feb 02, 2010 33.77 33.77 33.17 33.57 4,461,321 +0.09(+0.27%)
Feb 01, 2010 33.45 33.56 33.19 33.48 3,918,316 +0.23(+0.69%)
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%)
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.