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 (%)
May 24, 2011 43.60 43.68 43.29 43.41 3,354,679 -0.15(-0.34%)
May 23, 2011 43.56 43.72 43.40 43.55 3,470,123 -0.61(-1.38%)
May 20, 2011 44.21 44.38 43.90 44.17 3,009,055 -0.07(-0.15%)
May 19, 2011 44.40 44.73 44.16 44.23 3,522,555 +0.01(+0.02%)
May 18, 2011 43.73 44.27 43.46 44.22 2,639,521 +0.46(+1.04%)
May 17, 2011 43.50 43.85 43.37 43.77 3,211,812 +0.08(+0.19%)
May 16, 2011 43.95 44.10 43.55 43.68 3,576,366 -0.35(-0.80%)
May 13, 2011 44.41 44.62 43.90 44.03 3,608,905 -0.46(-1.04%)
May 12, 2011 43.88 44.52 43.77 44.50 3,848,520 +0.64(+1.47%)
May 11, 2011 44.15 44.19 43.51 43.86 3,830,916 -0.30(-0.68%)
May 10, 2011 43.98 44.37 43.95 44.16 3,702,043 +0.20(+0.45%)
May 09, 2011 43.55 44.12 43.55 43.96 3,736,201 +0.27(+0.62%)
May 06, 2011 44.15 44.21 43.50 43.69 4,666,695 +0.04(+0.09%)
May 05, 2011 44.14 44.14 43.40 43.65 4,130,541 -0.63(-1.42%)
May 04, 2011 44.43 44.75 43.99 44.28 4,340,704 -0.08(-0.18%)
May 03, 2011 44.52 44.81 44.05 44.36 3,632,443 -0.24(-0.53%)
May 02, 2011 44.61 44.75 44.29 44.60 3,361,889 +0.28(+0.63%)
Apr 29, 2011 44.12 44.40 44.09 44.32 4,518,209 +0.12(+0.28%)
Apr 28, 2011 44.17 44.25 43.89 44.20 2,399,199 -0.06(-0.13%)
Apr 27, 2011 43.74 44.30 43.70 44.25 2,151,540 +0.38(+0.85%)
Apr 26, 2011 43.42 43.99 43.42 43.88 2,291,994 +0.53(+1.22%)
Apr 25, 2011 43.17 43.45 43.02 43.35 2,208,492 +0.14(+0.32%)
Apr 21, 2011 43.07 43.21 42.84 43.21 1,876,677 +0.20(+0.45%)
Apr 20, 2011 42.64 43.11 42.62 43.02 2,494,468 +0.73(+1.72%)
Apr 19, 2011 42.31 42.36 42.07 42.29 2,889,246 +0.12(+0.29%)
Apr 18, 2011 41.92 42.30 41.92 42.17 2,175,929 -0.33(-0.77%)
Apr 15, 2011 42.44 42.68 42.12 42.49 3,195,459 +0.07(+0.15%)
Apr 14, 2011 42.28 42.62 41.89 42.43 2,372,381 -0.02(-0.04%)
Apr 13, 2011 42.41 42.58 42.03 42.44 3,128,363 +0.02(+0.04%)
Apr 12, 2011 42.60 42.67 42.29 42.43 2,054,353 -0.31(-0.73%)
Apr 11, 2011 42.97 43.07 42.70 42.74 2,369,189 -0.02(-0.06%)
Apr 08, 2011 43.21 43.21 42.54 42.76 2,024,555 -0.39(-0.91%)
Apr 07, 2011 42.92 43.20 42.71 43.15 2,951,932 +0.13(+0.30%)
Apr 06, 2011 42.50 43.19 42.27 43.02 3,705,913 +0.80(+1.89%)
Apr 05, 2011 42.31 42.56 42.19 42.22 1,934,243 -0.18(-0.42%)
Apr 04, 2011 42.31 42.40 42.05 42.40 2,401,638 +0.27(+0.64%)
Apr 01, 2011 41.88 42.35 41.87 42.13 2,853,892 +0.30(+0.72%)
Mar 31, 2011 41.69 41.99 41.65 41.83 3,050,723 +0.13(+0.31%)
Mar 30, 2011 41.34 41.74 41.20 41.70 3,042,642 +0.42(+1.01%)
Mar 29, 2011 40.98 41.37 40.77 41.29 1,879,040 +0.24(+0.58%)
Mar 28, 2011 41.05 41.34 40.94 41.05 2,043,242 -0.02(-0.04%)
Mar 25, 2011 41.17 41.50 41.05 41.07 2,055,952 +0.01(+0.02%)
Mar 24, 2011 40.96 41.15 40.45 41.06 2,381,930 +0.21(+0.52%)
Mar 23, 2011 40.87 40.91 40.30 40.85 2,649,469 +0.03(+0.08%)
Mar 22, 2011 40.62 40.98 40.52 40.81 2,874,483 +0.13(+0.32%)
Mar 21, 2011 40.76 41.02 40.37 40.68 3,393,072 +0.48(+1.20%)
Mar 18, 2011 40.17 40.42 40.04 40.20 5,070,593 +0.44(+1.11%)
Mar 17, 2011 40.06 40.06 39.61 39.76 2,933,543 +0.33(+0.85%)
Mar 16, 2011 39.87 40.11 39.24 39.43 4,617,658 -0.79(-1.97%)
Mar 15, 2011 40.00 40.76 39.95 40.22 3,204,137 -0.63(-1.54%)
Mar 14, 2011 40.90 40.97 40.61 40.85 2,962,586 -0.25(-0.62%)
Mar 11, 2011 40.89 41.31 40.66 41.10 2,646,232 +0.02(+0.04%)
Mar 10, 2011 41.06 41.38 40.82 41.08 3,863,830 -0.42(-1.02%)
Mar 09, 2011 41.09 41.59 40.82 41.51 3,798,206 +0.02(+0.06%)
Mar 08, 2011 40.93 41.58 40.67 41.48 3,851,064 +0.66(+1.62%)
Mar 07, 2011 41.16 41.32 40.59 40.82 4,104,773 -0.21(-0.52%)
Mar 04, 2011 41.08 41.21 40.76 41.03 2,800,194 -0.16(-0.40%)
Mar 03, 2011 40.87 41.34 40.81 41.20 3,361,362 +0.57(+1.40%)
Mar 02, 2011 40.16 40.77 40.07 40.63 3,126,939 +0.36(+0.89%)
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.