Automatic Data Processing (NQ: ADP )

264.14 +7.08 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.55 40.79 40.33 40.77 3,220,058 +0.32(+0.79%)
Feb 25, 2011 40.10 40.55 39.94 40.45 2,048,943 +0.51(+1.27%)
Feb 24, 2011 39.96 40.15 39.53 39.94 2,482,367 +0.11(+0.29%)
Feb 23, 2011 40.01 40.11 39.66 39.83 3,109,068 -0.21(-0.53%)
Feb 22, 2011 40.17 40.56 39.90 40.04 2,898,896 -0.68(-1.66%)
Feb 18, 2011 40.59 40.72 40.37 40.72 3,402,073 +0.08(+0.20%)
Feb 17, 2011 40.29 40.69 40.13 40.63 1,709,964 +0.28(+0.69%)
Feb 16, 2011 40.50 40.55 40.08 40.36 2,394,145 -0.04(-0.10%)
Feb 15, 2011 40.39 40.50 40.19 40.40 1,927,548 -0.17(-0.42%)
Feb 14, 2011 40.46 40.64 40.24 40.57 2,209,728 +0.02(+0.06%)
Feb 11, 2011 40.25 40.56 40.06 40.55 2,254,760 +0.12(+0.30%)
Feb 10, 2011 40.11 40.43 39.66 40.42 2,678,782 +0.33(+0.81%)
Feb 09, 2011 40.15 40.24 39.94 40.10 1,953,376 -0.28(-0.69%)
Feb 08, 2011 40.30 40.41 40.03 40.37 2,021,274 +0.02(+0.06%)
Feb 07, 2011 40.22 40.41 40.02 40.35 2,888,268 +0.12(+0.30%)
Feb 04, 2011 40.01 40.28 39.73 40.23 2,424,984 +0.21(+0.53%)
Feb 03, 2011 39.68 40.03 39.44 40.02 2,086,955 +0.14(+0.35%)
Feb 02, 2011 39.67 40.01 39.51 39.88 2,719,271 +0.00(+0.00%)
Feb 01, 2011 39.19 39.97 39.19 39.88 2,579,131 +0.82(+2.11%)
Jan 31, 2011 39.21 39.25 38.75 39.05 3,246,842 +0.01(+0.02%)
Jan 28, 2011 39.78 40.05 38.94 39.05 3,513,365 -0.63(-1.58%)
Jan 27, 2011 38.90 39.76 38.87 39.67 4,119,842 +0.15(+0.39%)
Jan 26, 2011 40.47 40.52 39.49 39.52 5,493,651 -0.99(-2.46%)
Jan 25, 2011 40.16 40.52 39.98 40.51 2,691,187 +0.14(+0.34%)
Jan 24, 2011 39.97 40.54 39.97 40.37 4,510,940 +0.39(+0.98%)
Jan 21, 2011 40.11 40.15 39.79 39.98 2,671,913 -0.04(-0.10%)
Jan 20, 2011 39.74 40.14 39.66 40.02 3,246,456 +0.31(+0.78%)
Jan 19, 2011 39.93 39.93 39.62 39.71 2,354,235 -0.21(-0.52%)
Jan 18, 2011 39.52 40.06 39.51 39.92 3,109,110 +0.17(+0.44%)
Jan 14, 2011 39.57 39.90 39.48 39.75 2,149,743 +0.20(+0.49%)
Jan 13, 2011 39.80 39.91 39.28 39.55 2,625,842 -0.39(-0.96%)
Jan 12, 2011 39.67 39.96 39.41 39.94 2,815,551 +0.52(+1.31%)
Jan 11, 2011 39.29 39.68 39.17 39.42 3,447,564 +0.18(+0.46%)
Jan 10, 2011 38.83 39.36 38.72 39.24 3,706,867 +0.02(+0.04%)
Jan 07, 2011 38.93 39.29 38.82 39.22 4,048,520 +0.09(+0.23%)
Jan 06, 2011 38.76 39.14 38.69 39.13 4,049,425 +0.30(+0.78%)
Jan 05, 2011 38.21 38.83 38.16 38.83 4,650,457 +0.61(+1.60%)
Jan 04, 2011 38.29 38.43 38.14 38.22 3,510,255 -0.14(-0.36%)
Jan 03, 2011 38.12 38.68 38.10 38.36 3,956,947 +0.63(+1.66%)
Dec 31, 2010 37.78 37.85 37.51 37.73 1,809,634 -0.12(-0.32%)
Dec 30, 2010 37.73 37.99 37.63 37.85 2,022,226 -0.03(-0.09%)
Dec 29, 2010 38.04 38.07 37.87 37.89 2,333,937 -0.05(-0.13%)
Dec 28, 2010 38.13 38.17 37.77 37.94 1,902,210 -0.03(-0.09%)
Dec 27, 2010 37.89 38.04 37.59 37.97 1,620,160 +0.04(+0.11%)
Dec 23, 2010 38.29 38.31 37.77 37.93 1,765,762 -0.32(-0.83%)
Dec 22, 2010 38.21 38.33 38.14 38.25 2,254,133 +0.05(+0.13%)
Dec 21, 2010 38.21 38.32 38.06 38.20 3,730,524 +0.07(+0.17%)
Dec 20, 2010 38.27 38.31 37.99 38.13 3,232,619 -0.07(-0.19%)
Dec 17, 2010 38.33 38.33 37.96 38.21 5,201,391 +0.01(+0.02%)
Dec 16, 2010 38.00 38.36 37.89 38.20 4,298,441 +0.20(+0.54%)
Dec 15, 2010 38.17 38.29 37.96 37.99 3,633,046 -0.19(-0.49%)
Dec 14, 2010 37.96 38.28 37.90 38.18 3,987,738 +0.29(+0.76%)
Dec 13, 2010 37.90 38.00 37.65 37.89 5,254,440 -0.04(-0.12%)
Dec 10, 2010 38.03 38.12 37.80 37.94 2,878,923 +0.00(+0.00%)
Dec 09, 2010 37.96 38.11 37.76 37.94 2,573,100 +0.06(+0.15%)
Dec 08, 2010 37.74 37.92 37.68 37.88 3,993,378 -0.04(-0.11%)
Dec 07, 2010 38.31 38.46 37.91 37.92 4,365,734 -0.07(-0.18%)
Dec 06, 2010 37.95 38.11 37.83 37.99 2,408,815 -0.11(-0.30%)
Dec 03, 2010 37.94 38.12 37.83 38.10 2,295,403 +0.03(+0.09%)
Dec 02, 2010 37.65 38.26 37.55 38.07 6,076,822 +0.47(+1.26%)
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.