Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 39.02 39.06 38.56 38.86 3,262,575 +0.01(+0.02%)
Jan 28, 2011 39.59 39.85 38.75 38.86 3,530,389 -0.62(-1.58%)
Jan 27, 2011 38.71 39.57 38.68 39.48 4,139,804 +0.15(+0.39%)
Jan 26, 2011 40.28 40.33 39.29 39.33 5,520,270 -0.99(-2.46%)
Jan 25, 2011 39.97 40.33 39.79 40.32 2,704,227 +0.14(+0.34%)
Jan 24, 2011 39.77 40.35 39.77 40.18 4,532,798 +0.39(+0.98%)
Jan 21, 2011 39.92 39.96 39.60 39.79 2,684,860 -0.04(-0.10%)
Jan 20, 2011 39.55 39.94 39.47 39.83 3,262,187 +0.31(+0.78%)
Jan 19, 2011 39.73 39.73 39.43 39.52 2,365,643 -0.20(-0.52%)
Jan 18, 2011 39.33 39.86 39.32 39.73 3,124,175 +0.17(+0.44%)
Jan 14, 2011 39.38 39.71 39.29 39.55 2,160,159 +0.19(+0.49%)
Jan 13, 2011 39.61 39.72 39.09 39.36 2,638,566 -0.38(-0.96%)
Jan 12, 2011 39.48 39.77 39.22 39.74 2,829,194 +0.51(+1.31%)
Jan 11, 2011 39.10 39.49 38.98 39.23 3,464,269 +0.18(+0.46%)
Jan 10, 2011 38.65 39.17 38.53 39.05 3,724,828 +0.02(+0.04%)
Jan 07, 2011 38.74 39.10 38.64 39.04 4,068,137 +0.09(+0.23%)
Jan 06, 2011 38.57 38.95 38.50 38.95 4,069,047 +0.30(+0.78%)
Jan 05, 2011 38.03 38.65 37.98 38.65 4,672,991 +0.61(+1.60%)
Jan 04, 2011 38.10 38.25 37.96 38.04 3,527,264 -0.14(-0.36%)
Jan 03, 2011 37.93 38.49 37.92 38.18 3,976,121 +0.62(+1.66%)
Dec 31, 2010 37.60 37.66 37.33 37.55 1,818,402 -0.12(-0.32%)
Dec 30, 2010 37.55 37.81 37.44 37.67 2,032,025 -0.03(-0.09%)
Dec 29, 2010 37.86 37.89 37.69 37.70 2,345,246 -0.05(-0.13%)
Dec 28, 2010 37.95 37.99 37.59 37.75 1,911,427 -0.03(-0.09%)
Dec 27, 2010 37.70 37.86 37.40 37.79 1,628,011 +0.04(+0.11%)
Dec 23, 2010 38.11 38.13 37.59 37.75 1,774,318 -0.32(-0.83%)
Dec 22, 2010 38.03 38.14 37.96 38.06 2,265,055 +0.05(+0.13%)
Dec 21, 2010 38.03 38.13 37.88 38.01 3,748,600 +0.06(+0.17%)
Dec 20, 2010 38.09 38.13 37.81 37.95 3,248,283 -0.07(-0.19%)
Dec 17, 2010 38.14 38.14 37.78 38.02 5,226,595 +0.01(+0.02%)
Dec 16, 2010 37.82 38.18 37.70 38.01 4,319,269 +0.20(+0.54%)
Dec 15, 2010 37.99 38.11 37.78 37.81 3,650,649 -0.19(-0.49%)
Dec 14, 2010 37.78 38.09 37.72 38.00 4,007,061 +0.29(+0.76%)
Dec 13, 2010 37.71 37.82 37.47 37.71 5,279,900 -0.04(-0.12%)
Dec 10, 2010 37.85 37.93 37.62 37.75 2,892,873 +0.00(+0.00%)
Dec 09, 2010 37.78 37.92 37.57 37.75 2,585,568 +0.06(+0.15%)
Dec 08, 2010 37.56 37.74 37.50 37.70 4,012,728 -0.04(-0.11%)
Dec 07, 2010 38.13 38.27 37.73 37.74 4,386,888 -0.07(-0.18%)
Dec 06, 2010 37.77 37.92 37.65 37.80 2,420,487 -0.11(-0.30%)
Dec 03, 2010 37.76 37.93 37.65 37.92 2,306,526 +0.03(+0.09%)
Dec 02, 2010 37.47 38.08 37.37 37.88 6,106,267 +0.47(+1.26%)
Dec 01, 2010 36.61 37.48 36.61 37.41 6,396,327 +1.25(+3.46%)
Nov 30, 2010 36.28 36.50 36.05 36.16 6,610,903 -0.40(-1.09%)
Nov 29, 2010 36.60 36.68 36.03 36.56 3,552,166 -0.34(-0.92%)
Nov 26, 2010 36.87 36.98 36.58 36.90 1,001,486 -0.21(-0.57%)
Nov 24, 2010 36.65 37.11 37.11 37.11 2,821,002 +0.60(+1.64%)
Nov 23, 2010 36.67 36.67 36.16 36.51 3,116,804 -0.47(-1.27%)
Nov 22, 2010 36.64 37.02 36.48 36.98 2,459,555 +0.15(+0.42%)
Nov 19, 2010 36.71 36.85 36.51 36.83 2,827,831 +0.10(+0.27%)
Nov 18, 2010 36.37 36.87 36.18 36.73 3,053,408 +0.65(+1.80%)
Nov 17, 2010 36.11 36.21 35.95 36.08 3,095,102 -0.13(-0.36%)
Nov 16, 2010 36.52 36.60 35.97 36.21 3,956,400 -0.63(-1.72%)
Nov 15, 2010 37.01 37.32 36.82 36.84 4,008,756 -0.01(-0.02%)
Nov 12, 2010 37.06 37.08 36.67 36.85 3,485,183 -0.33(-0.89%)
Nov 11, 2010 36.91 37.19 36.63 37.19 3,080,211 +0.10(+0.26%)
Nov 10, 2010 37.05 37.09 36.65 37.09 3,230,689 +0.32(+0.88%)
Nov 09, 2010 36.91 37.04 36.63 36.76 2,611,625 -0.13(-0.35%)
Nov 08, 2010 36.96 37.16 36.63 36.89 2,627,048 -0.30(-0.81%)
Nov 05, 2010 37.06 37.21 36.94 37.19 3,736,076 +0.06(+0.17%)
Nov 04, 2010 36.88 37.13 36.80 37.13 3,520,783 +0.50(+1.37%)
Nov 03, 2010 36.34 36.72 36.23 36.63 4,765,451 +0.26(+0.71%)
Nov 02, 2010 36.51 36.62 36.26 36.37 3,694,248 +0.08(+0.22%)
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.