Automatic Data Processing (NQ: ADP )

258.53 -1.52 (-0.58%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 42.29 43.09 42.15 42.46 5,740,282 -0.22(-0.51%)
Oct 28, 2011 42.63 42.89 42.39 42.68 3,274,711 -0.14(-0.32%)
Oct 27, 2011 42.15 42.92 42.01 42.82 5,949,179 +1.58(+3.84%)
Oct 26, 2011 42.69 42.69 40.28 41.23 6,521,444 -1.01(-2.40%)
Oct 25, 2011 42.57 42.83 42.13 42.25 6,019,567 -0.48(-1.12%)
Oct 24, 2011 42.39 42.95 42.38 42.73 2,642,993 +0.33(+0.78%)
Oct 21, 2011 41.85 42.41 41.75 42.39 3,562,387 +0.88(+2.13%)
Oct 20, 2011 41.68 41.93 41.09 41.51 4,053,661 +0.01(+0.02%)
Oct 19, 2011 41.84 42.16 41.45 41.50 3,950,624 -0.46(-1.10%)
Oct 18, 2011 41.38 42.13 41.06 41.96 4,430,213 +0.58(+1.41%)
Oct 17, 2011 41.66 41.85 41.28 41.38 2,860,233 -0.58(-1.39%)
Oct 14, 2011 41.79 42.01 41.50 41.96 2,665,964 +0.67(+1.63%)
Oct 13, 2011 41.30 41.44 41.04 41.29 3,812,656 -0.27(-0.64%)
Oct 12, 2011 41.12 41.75 41.01 41.56 3,770,017 +0.76(+1.87%)
Oct 11, 2011 40.45 41.02 40.28 40.80 3,095,739 +0.25(+0.62%)
Oct 10, 2011 40.22 40.57 39.98 40.54 3,353,798 +0.90(+2.27%)
Oct 07, 2011 39.91 40.15 39.41 39.64 3,934,888 +0.06(+0.14%)
Oct 06, 2011 39.11 39.60 38.63 39.59 3,312,398 +0.52(+1.33%)
Oct 05, 2011 38.51 39.17 37.93 39.07 5,284,526 +0.67(+1.73%)
Oct 04, 2011 37.29 38.48 37.20 38.40 5,945,810 +0.70(+1.85%)
Oct 03, 2011 37.88 38.86 37.70 37.70 6,969,933 -0.55(-1.44%)
Sep 30, 2011 38.61 38.81 38.23 38.26 4,706,260 -0.79(-2.02%)
Sep 29, 2011 39.24 39.53 38.41 39.04 4,330,748 +0.37(+0.94%)
Sep 28, 2011 39.07 39.32 38.65 38.68 4,736,118 -0.29(-0.75%)
Sep 27, 2011 39.47 39.68 38.88 38.97 5,595,577 +0.23(+0.59%)
Sep 26, 2011 38.43 38.78 37.86 38.74 5,079,264 +0.64(+1.68%)
Sep 23, 2011 38.32 38.48 37.85 38.10 5,918,449 -0.35(-0.91%)
Sep 22, 2011 38.83 39.42 38.00 38.45 9,383,857 -1.40(-3.52%)
Sep 21, 2011 41.14 41.15 39.85 39.85 4,596,443 -1.30(-3.15%)
Sep 20, 2011 41.32 41.70 41.01 41.15 2,971,389 +0.07(+0.18%)
Sep 19, 2011 40.64 41.27 40.49 41.08 3,221,438 -0.11(-0.26%)
Sep 16, 2011 41.28 41.54 40.75 41.19 6,778,288 +0.18(+0.44%)
Sep 15, 2011 40.52 41.02 40.06 41.01 3,701,823 +0.93(+2.32%)
Sep 14, 2011 39.73 40.53 39.12 40.08 4,528,187 +0.65(+1.64%)
Sep 13, 2011 39.34 39.52 38.91 39.43 3,750,709 +0.24(+0.60%)
Sep 12, 2011 38.29 39.25 38.13 39.20 4,373,070 +0.56(+1.45%)
Sep 09, 2011 39.10 39.25 38.28 38.64 4,959,119 -0.88(-2.24%)
Sep 08, 2011 39.69 39.95 39.38 39.52 3,406,268 -0.25(-0.63%)
Sep 07, 2011 39.14 39.77 38.94 39.77 3,052,717 +0.82(+2.10%)
Sep 06, 2011 38.42 39.03 38.20 38.95 4,159,748 -0.41(-1.03%)
Sep 02, 2011 39.76 39.84 39.25 39.36 3,552,539 -0.93(-2.32%)
Sep 01, 2011 40.76 41.05 40.23 40.29 3,577,416 -0.30(-0.74%)
Aug 31, 2011 40.71 41.10 40.34 40.59 4,691,609 +0.15(+0.36%)
Aug 30, 2011 39.98 40.65 39.77 40.45 3,512,708 +0.37(+0.91%)
Aug 29, 2011 39.85 40.09 39.79 40.08 9,508,645 +0.58(+1.48%)
Aug 26, 2011 39.04 39.61 38.20 39.50 5,879,316 +0.59(+1.52%)
Aug 25, 2011 39.76 39.76 38.84 38.91 7,058,995 -0.66(-1.66%)
Aug 24, 2011 39.01 39.60 38.81 39.56 4,236,665 +0.40(+1.03%)
Aug 23, 2011 36.65 39.20 36.65 39.16 4,224,816 +1.27(+3.35%)
Aug 22, 2011 38.41 38.53 37.78 37.89 4,286,215 +0.31(+0.82%)
Aug 19, 2011 37.22 38.18 37.16 37.58 7,639,384 -0.08(-0.22%)
Aug 18, 2011 37.66 38.09 37.19 37.66 7,874,905 -1.15(-2.97%)
Aug 17, 2011 39.02 39.31 38.51 38.82 3,777,116 -0.11(-0.27%)
Aug 16, 2011 38.29 39.07 38.22 38.92 4,844,701 +0.07(+0.19%)
Aug 15, 2011 38.42 38.86 38.13 38.85 4,017,974 +0.49(+1.29%)
Aug 12, 2011 38.18 38.72 37.78 38.35 5,315,284 +0.38(+1.00%)
Aug 11, 2011 36.66 38.40 36.54 37.97 7,530,382 +1.61(+4.44%)
Aug 10, 2011 37.38 37.55 36.28 36.36 11,023,338 -1.61(-4.25%)
Aug 09, 2011 37.96 38.10 36.54 37.97 13,155,861 +0.93(+2.52%)
Aug 08, 2011 38.44 39.05 37.03 37.04 10,577,234 -2.23(-5.68%)
Aug 05, 2011 39.17 39.72 38.10 39.27 8,789,895 +0.42(+1.09%)
Aug 04, 2011 39.86 40.03 38.85 38.85 5,733,468 -1.45(-3.60%)
Aug 03, 2011 40.26 40.45 39.86 40.30 4,611,743 +0.06(+0.14%)
Aug 02, 2011 40.78 41.11 40.21 40.24 5,224,278 -0.85(-2.07%)
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.