Automatic Data Processing (NQ: ADP )

199.65 USD -0.41 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.46 39.52 38.75 39.30 3,379,195 -0.07(-0.18%)
Sep 29, 2009 39.75 39.92 39.20 39.37 2,253,556 -0.51(-1.28%)
Sep 28, 2009 38.92 39.98 38.83 39.88 2,669,413 +0.97(+2.49%)
Sep 25, 2009 39.33 39.53 38.91 38.91 3,344,408 -0.27(-0.69%)
Sep 24, 2009 39.84 39.87 38.57 39.18 5,564,843 -0.67(-1.68%)
Sep 23, 2009 39.70 40.44 39.56 39.85 3,783,450 +0.03(+0.08%)
Sep 22, 2009 39.28 39.95 39.01 39.82 2,921,079 +0.63(+1.61%)
Sep 21, 2009 39.20 39.44 38.85 39.19 2,043,400 -0.20(-0.51%)
Sep 18, 2009 39.60 39.60 39.05 39.39 4,105,850 +0.11(+0.28%)
Sep 17, 2009 39.15 39.50 39.12 39.28 2,446,106 -0.06(-0.15%)
Sep 16, 2009 38.99 39.40 38.35 39.34 4,244,050 +0.67(+1.73%)
Sep 15, 2009 38.26 38.81 38.14 38.67 3,043,870 +0.28(+0.73%)
Sep 14, 2009 38.19 38.46 38.12 38.39 2,632,115 -0.01(-0.03%)
Sep 11, 2009 38.26 38.47 38.02 38.40 2,821,116 +0.09(+0.23%)
Sep 10, 2009 38.36 38.56 37.99 38.31 3,256,212 -0.13(-0.34%)
Sep 09, 2009 38.35 38.53 38.18 38.44 3,236,976 -0.31(-0.80%)
Sep 08, 2009 38.46 38.86 38.26 38.75 3,320,411 +0.18(+0.47%)
Sep 04, 2009 37.88 38.83 37.64 38.57 3,571,790 +0.76(+2.01%)
Sep 03, 2009 37.37 37.86 37.27 37.81 2,548,784 +0.14(+0.37%)
Sep 02, 2009 37.70 37.81 37.37 37.67 3,953,810 -0.11(-0.29%)
Sep 01, 2009 38.34 38.79 37.59 37.78 5,038,926 -0.57(-1.49%)
Aug 31, 2009 38.46 38.64 38.14 38.35 2,615,554 -0.21(-0.54%)
Aug 28, 2009 38.68 38.88 38.16 38.56 2,004,469 -0.05(-0.13%)
Aug 27, 2009 38.50 38.73 38.15 38.61 2,838,203 -0.01(-0.03%)
Aug 26, 2009 39.49 39.49 38.46 38.62 3,670,937 -0.37(-0.95%)
Aug 25, 2009 39.01 39.50 38.92 38.99 3,227,077 -0.23(-0.59%)
Aug 24, 2009 39.04 39.25 38.87 39.22 3,159,373 +0.15(+0.38%)
Aug 21, 2009 38.52 39.11 37.80 39.07 4,198,193 +1.08(+2.84%)
Aug 20, 2009 37.59 38.01 37.37 37.99 4,003,392 +0.32(+0.85%)
Aug 19, 2009 37.37 37.84 37.21 37.67 3,815,287 +0.07(+0.19%)
Aug 18, 2009 37.67 37.92 37.42 37.60 4,468,568 -0.02(-0.05%)
Aug 17, 2009 38.18 38.26 37.60 37.62 3,577,761 -0.86(-2.23%)
Aug 14, 2009 38.64 38.74 38.04 38.48 4,572,744 -0.26(-0.67%)
Aug 13, 2009 38.49 38.80 38.00 38.74 3,911,532 +0.54(+1.41%)
Aug 12, 2009 37.81 38.51 37.02 38.20 4,006,318 +0.35(+0.92%)
Aug 11, 2009 37.76 37.97 37.55 37.85 2,701,755 -0.21(-0.55%)
Aug 10, 2009 38.08 38.37 37.76 38.06 2,123,658 -0.31(-0.81%)
Aug 07, 2009 37.77 38.59 37.69 38.37 5,317,665 +1.15(+3.09%)
Aug 06, 2009 37.67 37.72 37.10 37.22 3,540,897 -0.50(-1.33%)
Aug 05, 2009 37.92 37.96 37.26 37.72 3,409,823 -0.21(-0.55%)
Aug 04, 2009 37.73 38.21 37.59 37.93 4,024,358 -0.13(-0.34%)
Aug 03, 2009 37.18 38.06 37.11 38.06 4,934,645 +0.81(+2.17%)
Jul 31, 2009 36.85 37.63 36.75 37.25 5,207,552 +0.56(+1.53%)
Jul 30, 2009 37.27 37.50 36.40 36.69 7,226,052 -1.13(-2.99%)
Jul 29, 2009 37.00 37.91 36.87 37.82 4,626,781 +0.58(+1.56%)
Jul 28, 2009 36.90 37.31 36.78 37.24 2,908,843 +0.28(+0.76%)
Jul 27, 2009 36.91 37.01 36.63 36.96 2,967,905 +0.03(+0.08%)
Jul 24, 2009 36.00 36.98 35.87 36.93 3,725,716 +0.93(+2.58%)
Jul 23, 2009 34.86 36.23 34.86 36.00 3,617,902 +0.60(+1.69%)
Jul 22, 2009 35.58 35.69 35.25 35.40 3,300,961 -0.32(-0.90%)
Jul 21, 2009 35.77 35.78 35.34 35.72 3,634,684 +0.14(+0.39%)
Jul 20, 2009 35.10 35.62 35.10 35.58 3,051,870 +0.27(+0.76%)
Jul 17, 2009 35.60 35.60 34.99 35.31 3,344,953 -0.17(-0.48%)
Jul 16, 2009 35.09 35.57 34.82 35.48 2,855,837 +0.37(+1.05%)
Jul 15, 2009 34.58 35.43 34.39 35.11 3,558,812 +0.67(+1.95%)
Jul 14, 2009 33.74 34.44 33.63 34.44 2,736,338 +0.33(+0.97%)
Jul 13, 2009 33.64 34.22 33.32 34.11 3,152,241 +0.38(+1.13%)
Jul 10, 2009 33.66 33.88 33.50 33.73 2,504,551 +0.06(+0.18%)
Jul 09, 2009 34.06 34.06 33.59 33.67 3,529,513 -0.28(-0.82%)
Jul 08, 2009 34.05 34.10 33.26 33.95 4,835,915 +0.62(+1.86%)
Jul 07, 2009 34.18 34.30 33.31 33.33 4,027,300 -0.94(-2.74%)
Jul 06, 2009 34.07 34.30 33.85 34.27 3,691,940 +0.09(+0.26%)
Jul 02, 2009 35.03 35.24 34.10 34.18 3,999,368 -1.17(-3.31%)
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.