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 (%)
May 29, 2009 30.88 31.12 30.57 30.99 4,363,721 +0.01(+0.03%)
May 28, 2009 30.40 31.04 30.15 30.98 6,365,808 +0.75(+2.48%)
May 27, 2009 30.24 30.56 29.94 30.23 5,346,640 +0.08(+0.27%)
May 26, 2009 28.93 30.20 28.85 30.15 6,090,241 +0.82(+2.81%)
May 22, 2009 28.95 29.57 28.73 29.33 4,090,693 +0.34(+1.18%)
May 21, 2009 28.28 28.98 28.14 28.98 6,347,232 +0.18(+0.62%)
May 20, 2009 29.11 29.23 28.78 28.80 5,820,748 -0.32(-1.09%)
May 19, 2009 29.60 29.69 29.06 29.12 4,700,810 -0.52(-1.76%)
May 18, 2009 29.35 29.68 29.07 29.64 3,413,613 +0.46(+1.59%)
May 15, 2009 29.52 29.72 29.13 29.18 4,758,396 -0.31(-1.05%)
May 14, 2009 29.68 29.97 29.36 29.49 5,026,482 -0.11(-0.36%)
May 13, 2009 29.92 30.08 29.45 29.60 3,816,171 -0.58(-1.92%)
May 12, 2009 30.04 30.27 29.69 30.17 4,224,598 +0.15(+0.52%)
May 11, 2009 29.44 30.22 29.17 30.02 4,043,908 -0.02(-0.05%)
May 08, 2009 29.92 30.25 29.46 30.04 5,141,888 +0.37(+1.24%)
May 07, 2009 29.94 30.35 29.46 29.67 6,028,958 -0.35(-1.17%)
May 06, 2009 29.38 30.21 29.17 30.02 6,276,819 +0.93(+3.20%)
May 05, 2009 28.21 29.89 28.14 29.09 8,598,283 +0.67(+2.35%)
May 04, 2009 29.20 29.20 28.19 28.42 8,348,308 -0.54(-1.86%)
May 01, 2009 28.63 29.02 28.16 28.96 4,500,358 +0.26(+0.91%)
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%)
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.