Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.36 29.10 28.36 28.70 6,596,391 -0.18(-0.62%)
Apr 29, 2009 28.41 29.14 28.32 28.88 3,860,578 +0.62(+2.19%)
Apr 28, 2009 28.13 28.56 27.79 28.26 4,276,271 +0.16(+0.58%)
Apr 27, 2009 28.13 28.63 28.01 28.10 5,303,768 -0.73(-2.52%)
Apr 24, 2009 29.38 29.38 28.44 28.82 6,628,411 +0.30(+1.06%)
Apr 23, 2009 28.90 28.98 28.22 28.52 4,150,257 -0.46(-1.58%)
Apr 22, 2009 29.49 29.60 28.88 28.98 4,321,127 -0.41(-1.39%)
Apr 21, 2009 29.06 29.66 28.87 29.38 5,091,381 +0.44(+1.52%)
Apr 20, 2009 29.47 29.61 28.85 28.94 4,217,673 -0.50(-1.69%)
Apr 17, 2009 30.01 30.01 29.29 29.44 4,494,177 -0.33(-1.12%)
Apr 16, 2009 29.15 29.89 29.11 29.77 3,938,552 +0.81(+2.79%)
Apr 15, 2009 28.94 29.02 28.68 28.97 4,500,028 -0.08(-0.28%)
Apr 14, 2009 29.30 29.34 28.85 29.05 3,715,677 -0.34(-1.16%)
Apr 13, 2009 29.24 29.55 29.15 29.39 3,552,396 -0.12(-0.41%)
Apr 09, 2009 28.34 29.55 28.27 29.51 5,018,792 +0.77(+2.67%)
Apr 08, 2009 29.10 29.15 28.39 28.75 3,243,733 +0.01(+0.03%)
Apr 07, 2009 28.98 29.33 28.72 28.74 4,304,538 -0.79(-2.68%)
Apr 06, 2009 29.68 29.80 29.16 29.53 4,148,370 -0.37(-1.23%)
Apr 03, 2009 29.75 29.92 29.35 29.90 3,873,708 +0.37(+1.24%)
Apr 02, 2009 29.10 29.93 28.87 29.53 6,235,155 +0.91(+3.19%)
Apr 01, 2009 28.05 28.92 27.93 28.62 5,069,409 -0.05(-0.17%)
Mar 31, 2009 28.85 28.98 28.53 28.67 5,876,752 -0.07(-0.23%)
Mar 30, 2009 28.69 28.80 28.35 28.73 4,954,869 -1.03(-3.45%)
Mar 26, 2009 29.69 30.00 28.98 29.76 7,824,628 +0.72(+2.47%)
Mar 25, 2009 29.19 29.60 28.53 29.04 10,207,989 -0.66(-2.22%)
Mar 24, 2009 30.16 30.17 29.60 29.70 5,874,689 -0.70(-2.31%)
Mar 23, 2009 29.85 30.57 29.76 30.40 8,267,459 +0.81(+2.73%)
Mar 20, 2009 30.35 30.45 29.25 29.60 6,822,239 -0.34(-1.14%)
Mar 19, 2009 30.41 30.43 29.69 29.94 4,721,639 -0.32(-1.05%)
Mar 18, 2009 29.50 30.42 29.35 30.26 6,437,461 +0.39(+1.31%)
Mar 17, 2009 29.33 29.96 28.54 29.86 6,003,546 +1.04(+3.59%)
Mar 16, 2009 29.33 29.33 28.44 28.83 4,447,222 +0.00(+0.00%)
Mar 13, 2009 29.32 29.32 28.06 28.83 4,012,753 +0.20(+0.68%)
Mar 12, 2009 27.26 28.74 27.26 28.63 5,456,993 +0.70(+2.51%)
Mar 11, 2009 28.54 28.88 27.74 27.93 5,761,750 -0.29(-1.01%)
Mar 10, 2009 27.31 28.24 26.82 28.22 7,154,230 +1.15(+4.25%)
Mar 09, 2009 26.94 27.52 26.74 27.07 6,920,765 -0.07(-0.24%)
Mar 06, 2009 26.11 27.30 26.11 27.13 9,271,503 +0.39(+1.46%)
Mar 05, 2009 27.68 27.68 26.57 26.74 6,942,520 -0.98(-3.53%)
Mar 04, 2009 27.60 28.09 26.73 27.72 7,986,428 +0.79(+2.94%)
Mar 02, 2009 27.35 27.87 26.91 26.93 8,002,540 -0.91(-3.28%)
Feb 27, 2009 27.90 28.29 27.29 27.84 8,687,155 -0.02(-0.09%)
Feb 26, 2009 28.14 28.63 27.72 27.87 6,258,370 -0.60(-2.09%)
Feb 25, 2009 28.52 28.93 28.02 28.46 5,936,742 -0.32(-1.10%)
Feb 24, 2009 27.78 28.94 27.77 28.78 7,081,323 +0.86(+3.07%)
Feb 23, 2009 29.04 29.47 27.88 27.92 7,440,936 -1.32(-4.52%)
Feb 20, 2009 29.33 29.38 28.57 29.25 7,380,846 +0.16(+0.56%)
Feb 19, 2009 30.13 30.37 29.07 29.08 7,283,090 -0.95(-3.18%)
Feb 18, 2009 29.62 30.18 29.39 30.04 5,492,895 +0.29(+0.99%)
Feb 17, 2009 30.36 30.36 29.51 29.74 8,023,030 -0.56(-1.86%)
Feb 13, 2009 30.87 30.97 30.30 30.30 5,537,788 -0.56(-1.82%)
Feb 12, 2009 30.08 31.14 30.04 30.87 7,317,790 -0.08(-0.26%)
Feb 11, 2009 30.76 31.09 30.50 30.95 4,547,725 +0.31(+1.01%)
Feb 10, 2009 31.84 32.00 30.62 30.64 7,259,244 -1.36(-4.25%)
Feb 09, 2009 31.96 32.32 31.82 32.00 4,652,265 -0.26(-0.81%)
Feb 06, 2009 31.81 32.35 31.01 32.26 7,663,859 +0.66(+2.09%)
Feb 05, 2009 30.74 31.64 30.49 31.60 7,806,551 +0.65(+2.11%)
Feb 04, 2009 31.76 31.86 30.85 30.95 7,518,170 -0.88(-2.77%)
Feb 03, 2009 31.72 32.59 31.39 31.83 14,155,304 +1.96(+6.55%)
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.