Automatic Data Processing (NQ: ADP )

269.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 35.50 35.50 34.81 34.92 4,232,060 +0.01(+0.02%)
Dec 31, 2009 35.49 34.91 34.91 34.91 2,385,852 -0.36(-1.02%)
Dec 30, 2009 35.20 35.29 35.00 35.27 1,716,618 +0.03(+0.09%)
Dec 29, 2009 35.25 35.42 35.06 35.24 1,685,765 +0.04(+0.12%)
Dec 28, 2009 35.02 35.24 35.00 35.20 1,376,555 +0.13(+0.37%)
Dec 24, 2009 34.80 35.14 34.69 35.07 753,715 +0.17(+0.49%)
Dec 23, 2009 34.99 35.05 34.76 34.90 1,657,547 -0.09(-0.26%)
Dec 22, 2009 34.94 35.11 34.72 34.98 2,167,619 +0.11(+0.33%)
Dec 21, 2009 34.63 34.98 34.58 34.87 2,526,872 +0.33(+0.97%)
Dec 18, 2009 34.63 34.63 34.22 34.54 5,564,498 +0.07(+0.19%)
Dec 17, 2009 34.54 34.72 34.32 34.47 5,038,243 -0.50(-1.42%)
Dec 16, 2009 35.15 35.25 34.96 34.97 3,280,569 -0.01(-0.02%)
Dec 15, 2009 35.07 35.26 34.90 34.98 2,713,719 -0.16(-0.46%)
Dec 14, 2009 35.17 35.47 35.03 35.14 3,073,271 +0.05(+0.14%)
Dec 11, 2009 35.34 35.47 35.04 35.09 2,924,064 -0.13(-0.37%)
Dec 10, 2009 35.20 35.51 35.08 35.22 2,703,234 +0.10(+0.28%)
Dec 09, 2009 34.81 35.16 34.59 35.12 4,283,590 +0.05(+0.14%)
Dec 08, 2009 35.56 35.77 35.06 35.07 4,036,696 -0.70(-1.96%)
Dec 07, 2009 35.70 35.93 35.50 35.78 3,720,648 +0.15(+0.43%)
Dec 04, 2009 35.65 36.07 35.37 35.62 8,310,245 +0.41(+1.16%)
Dec 03, 2009 35.55 35.82 35.20 35.21 4,947,941 -0.50(-1.39%)
Dec 02, 2009 35.70 36.28 35.61 35.71 5,883,514 -0.03(-0.09%)
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.