Automatic Data Processing (NQ: ADP )

257.30 -2.75 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.42 35.44 34.95 35.25 3,883,674 -0.06(-0.18%)
Nov 27, 2009 34.99 35.60 34.66 35.32 2,295,960 -0.38(-1.07%)
Nov 25, 2009 35.81 35.89 35.54 35.70 3,257,047 +0.01(+0.02%)
Nov 24, 2009 35.79 35.95 35.53 35.69 3,380,701 -0.20(-0.56%)
Nov 23, 2009 35.46 36.00 35.43 35.90 3,761,646 +0.64(+1.82%)
Nov 20, 2009 34.98 35.41 34.98 35.25 2,945,019 +0.01(+0.02%)
Nov 19, 2009 35.31 35.46 34.82 35.25 4,543,676 -0.30(-0.84%)
Nov 18, 2009 35.57 35.71 35.34 35.55 4,269,395 -0.16(-0.45%)
Nov 17, 2009 35.74 35.74 35.43 35.71 3,162,929 +0.06(+0.16%)
Nov 16, 2009 35.33 35.70 35.29 35.65 4,381,961 +0.35(+0.99%)
Nov 13, 2009 35.28 35.34 35.04 35.30 3,945,310 +0.15(+0.44%)
Nov 12, 2009 35.21 35.52 35.05 35.15 4,681,075 -0.06(-0.16%)
Nov 11, 2009 35.08 35.41 34.90 35.21 3,692,025 +0.21(+0.60%)
Nov 10, 2009 34.57 35.08 34.55 34.99 3,566,119 +0.15(+0.42%)
Nov 09, 2009 34.33 34.85 34.26 34.85 3,992,907 +0.51(+1.49%)
Nov 06, 2009 33.83 34.34 33.69 34.34 3,517,087 +0.06(+0.19%)
Nov 05, 2009 33.34 34.27 33.22 34.27 4,126,750 +1.17(+3.53%)
Nov 04, 2009 33.27 33.49 32.77 33.10 4,181,993 +0.12(+0.37%)
Nov 03, 2009 32.72 32.99 32.45 32.98 5,722,128 +0.17(+0.52%)
Nov 02, 2009 32.41 32.99 32.21 32.81 5,348,209 +0.52(+1.61%)
Oct 30, 2009 32.76 32.97 32.29 32.29 6,641,631 -0.37(-1.12%)
Oct 29, 2009 32.61 32.82 32.44 32.66 4,018,387 +0.19(+0.60%)
Oct 28, 2009 32.66 32.76 32.44 32.46 4,697,037 -0.18(-0.55%)
Oct 27, 2009 32.83 33.19 32.56 32.64 3,456,151 -0.11(-0.35%)
Oct 26, 2009 32.67 33.45 32.57 32.76 3,414,953 +0.00(+0.00%)
Oct 23, 2009 32.78 33.36 32.61 32.76 3,088,178 -0.51(-1.54%)
Oct 22, 2009 32.70 33.38 32.54 33.27 3,595,815 +0.57(+1.74%)
Oct 21, 2009 32.64 33.19 32.60 32.70 3,567,256 +0.09(+0.27%)
Oct 20, 2009 32.47 33.06 32.44 32.61 3,531,473 -0.50(-1.52%)
Oct 19, 2009 33.10 33.36 32.88 33.11 4,129,612 +0.15(+0.47%)
Oct 16, 2009 32.89 33.14 32.51 32.96 4,639,317 -0.19(-0.56%)
Oct 15, 2009 32.84 33.16 32.65 33.14 4,912,387 +0.04(+0.12%)
Oct 14, 2009 32.41 33.17 32.41 33.10 4,967,309 +0.73(+2.26%)
Oct 13, 2009 32.46 32.46 32.14 32.37 2,649,345 -0.11(-0.35%)
Oct 12, 2009 32.66 32.71 32.13 32.49 2,405,840 -0.11(-0.32%)
Oct 09, 2009 32.20 32.63 32.06 32.59 3,347,879 +0.37(+1.13%)
Oct 08, 2009 32.01 32.41 31.91 32.23 3,890,415 +0.57(+1.79%)
Oct 07, 2009 31.58 31.73 31.42 31.66 2,300,785 +0.19(+0.59%)
Oct 06, 2009 31.39 31.68 31.25 31.47 4,573,228 +0.01(+0.03%)
Oct 05, 2009 31.26 31.56 31.25 31.47 3,374,177 -0.01(-0.03%)
Oct 02, 2009 31.55 31.93 31.28 31.47 5,501,604 -0.13(-0.41%)
Oct 01, 2009 31.78 31.97 31.42 31.60 4,853,810 -0.28(-0.89%)
Sep 30, 2009 32.02 32.07 31.44 31.89 4,164,777 -0.06(-0.18%)
Sep 29, 2009 32.25 32.39 31.81 31.94 2,777,454 -0.41(-1.28%)
Sep 28, 2009 31.58 32.44 31.51 32.36 3,289,987 +0.79(+2.49%)
Sep 25, 2009 31.91 32.07 31.57 31.57 4,121,903 -0.22(-0.69%)
Sep 24, 2009 32.33 32.35 31.29 31.79 6,858,536 -0.54(-1.68%)
Sep 23, 2009 32.21 32.81 32.10 32.33 4,663,012 +0.02(+0.08%)
Sep 22, 2009 31.87 32.41 31.65 32.31 3,600,160 +0.51(+1.61%)
Sep 21, 2009 31.81 32.00 31.52 31.80 2,518,441 -0.16(-0.51%)
Sep 18, 2009 32.13 32.13 31.68 31.96 5,060,362 +0.09(+0.28%)
Sep 17, 2009 31.77 32.05 31.74 31.87 3,014,767 -0.05(-0.15%)
Sep 16, 2009 31.64 31.97 31.12 31.92 5,230,690 +0.54(+1.73%)
Sep 15, 2009 31.04 31.49 30.95 31.38 3,751,497 +0.23(+0.73%)
Sep 14, 2009 30.99 31.21 30.93 31.15 3,244,019 -0.01(-0.03%)
Sep 11, 2009 31.04 31.21 30.85 31.16 3,476,958 +0.07(+0.23%)
Sep 10, 2009 31.12 31.29 30.82 31.08 4,013,203 -0.11(-0.34%)
Sep 09, 2009 31.12 31.26 30.98 31.19 3,989,495 -0.25(-0.80%)
Sep 08, 2009 31.21 31.53 31.04 31.44 4,092,327 +0.15(+0.47%)
Sep 04, 2009 30.73 31.51 30.54 31.29 4,402,146 +0.62(+2.01%)
Sep 03, 2009 30.32 30.72 30.24 30.68 3,141,315 +0.11(+0.37%)
Sep 02, 2009 30.59 30.68 30.32 30.56 4,872,976 -0.09(-0.29%)
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.