Automatic Data Processing (NQ: ADP )

260.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.90 30.53 29.82 30.22 6,418,183 +0.45(+1.53%)
Jul 30, 2009 30.24 30.43 29.53 29.77 8,905,937 -0.92(-2.99%)
Jul 29, 2009 30.02 30.76 29.92 30.69 5,702,397 +0.47(+1.56%)
Jul 28, 2009 29.94 30.27 29.84 30.22 3,585,079 +0.23(+0.76%)
Jul 27, 2009 29.95 30.03 29.72 29.99 3,657,872 +0.02(+0.08%)
Jul 24, 2009 29.21 30.00 29.10 29.96 4,591,856 +0.75(+2.58%)
Jul 23, 2009 28.28 29.40 28.28 29.21 4,458,978 +0.49(+1.69%)
Jul 22, 2009 28.87 28.96 28.60 28.72 4,068,355 -0.26(-0.90%)
Jul 21, 2009 29.02 29.03 28.67 28.98 4,479,661 +0.11(+0.39%)
Jul 20, 2009 28.48 28.90 28.48 28.87 3,761,357 +0.22(+0.76%)
Jul 17, 2009 28.88 28.89 28.39 28.65 4,122,574 -0.14(-0.48%)
Jul 16, 2009 28.47 28.86 28.25 28.79 3,519,751 +0.30(+1.05%)
Jul 15, 2009 28.06 28.75 27.90 28.49 4,386,151 +0.54(+1.95%)
Jul 14, 2009 27.38 27.94 27.29 27.94 3,372,471 +0.27(+0.97%)
Jul 13, 2009 27.29 27.77 27.04 27.68 3,885,061 +0.31(+1.13%)
Jul 10, 2009 27.31 27.49 27.18 27.37 3,086,799 +0.05(+0.18%)
Jul 09, 2009 27.64 27.64 27.25 27.32 4,350,040 -0.23(-0.82%)
Jul 08, 2009 27.63 27.67 26.99 27.55 5,960,150 +0.50(+1.86%)
Jul 07, 2009 27.73 27.83 27.03 27.04 4,963,551 -0.76(-2.74%)
Jul 06, 2009 27.64 27.83 27.46 27.81 4,550,228 +0.07(+0.26%)
Jul 02, 2009 28.42 28.59 27.67 27.73 4,929,125 -0.95(-3.31%)
Jul 01, 2009 28.76 28.85 28.45 28.68 4,160,257 -0.07(-0.25%)
Jun 30, 2009 28.63 28.87 28.45 28.76 4,863,236 +0.12(+0.43%)
Jun 29, 2009 28.20 28.68 28.10 28.63 3,040,978 +0.49(+1.73%)
Jun 26, 2009 28.01 28.21 27.89 28.15 5,067,669 +0.06(+0.23%)
Jun 25, 2009 28.02 28.32 27.85 28.08 6,798,277 -0.67(-2.31%)
Jun 24, 2009 28.63 28.84 28.44 28.75 3,797,532 +0.29(+1.03%)
Jun 23, 2009 28.57 28.68 28.28 28.45 3,224,234 -0.09(-0.31%)
Jun 22, 2009 28.70 28.83 28.41 28.54 4,076,421 -0.41(-1.40%)
Jun 19, 2009 28.55 29.07 28.22 28.95 8,608,283 +0.24(+0.82%)
Jun 18, 2009 28.76 29.32 28.57 28.71 7,512,476 -0.65(-2.21%)
Jun 17, 2009 29.28 29.62 29.24 29.36 5,250,426 -0.03(-0.11%)
Jun 16, 2009 29.77 29.82 29.40 29.40 4,737,856 -0.22(-0.74%)
Jun 15, 2009 29.94 30.16 29.38 29.62 4,585,809 -0.64(-2.12%)
Jun 12, 2009 30.24 30.41 29.70 30.26 2,921,243 -0.10(-0.32%)
Jun 11, 2009 30.38 30.81 30.30 30.35 3,665,347 +0.02(+0.05%)
Jun 10, 2009 31.04 31.04 30.06 30.34 4,970,171 -0.74(-2.38%)
Jun 09, 2009 31.29 31.31 30.91 31.08 2,174,036 +0.02(+0.05%)
Jun 08, 2009 30.94 31.28 30.67 31.06 2,251,242 -0.22(-0.70%)
Jun 05, 2009 31.09 31.59 31.08 31.28 3,720,562 +0.34(+1.10%)
Jun 04, 2009 30.91 31.11 30.56 30.94 2,777,757 +0.11(+0.37%)
Jun 03, 2009 31.24 31.24 30.46 30.82 3,800,633 -0.48(-1.53%)
Jun 02, 2009 31.33 31.50 31.12 31.30 3,556,554 -0.19(-0.62%)
Jun 01, 2009 30.90 31.71 30.88 31.50 3,749,588 +0.66(+2.13%)
May 29, 2009 30.73 30.97 30.43 30.84 4,384,865 +0.01(+0.03%)
May 28, 2009 30.26 30.89 30.00 30.83 6,396,653 +0.75(+2.48%)
May 27, 2009 30.09 30.41 29.79 30.09 5,372,547 +0.08(+0.27%)
May 26, 2009 28.79 30.05 28.71 30.00 6,119,752 +0.82(+2.81%)
May 22, 2009 28.81 29.43 28.59 29.19 4,110,515 +0.34(+1.18%)
May 21, 2009 28.15 28.84 28.00 28.84 6,377,987 +0.18(+0.62%)
May 20, 2009 28.97 29.09 28.64 28.67 5,848,952 -0.32(-1.09%)
May 19, 2009 29.45 29.54 28.92 28.98 4,723,588 -0.52(-1.76%)
May 18, 2009 29.21 29.53 28.93 29.50 3,430,153 +0.46(+1.59%)
May 15, 2009 29.38 29.57 28.99 29.04 4,781,453 -0.31(-1.05%)
May 14, 2009 29.53 29.83 29.22 29.35 5,050,837 -0.11(-0.36%)
May 13, 2009 29.78 29.94 29.31 29.45 3,834,662 -0.58(-1.92%)
May 12, 2009 29.89 30.13 29.55 30.03 4,245,068 +0.15(+0.52%)
May 11, 2009 29.30 30.07 29.03 29.87 4,063,503 -0.02(-0.05%)
May 08, 2009 29.78 30.10 29.32 29.89 5,166,804 +0.37(+1.24%)
May 07, 2009 29.79 30.20 29.32 29.53 6,058,171 -0.35(-1.17%)
May 06, 2009 29.23 30.06 29.03 29.87 6,307,233 +0.92(+3.19%)
May 05, 2009 28.07 29.75 28.00 28.95 8,639,946 +0.67(+2.35%)
May 04, 2009 29.06 29.06 28.05 28.28 8,388,760 -0.54(-1.86%)
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.