Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 31.11 31.47 30.50 30.65 6,210,356 -0.46(-1.49%)
Aug 31, 2009 31.21 31.35 30.94 31.12 3,223,608 -0.17(-0.54%)
Aug 28, 2009 31.38 31.55 30.96 31.29 2,470,460 -0.04(-0.13%)
Aug 27, 2009 31.24 31.42 30.95 31.33 3,498,017 -0.01(-0.03%)
Aug 26, 2009 32.04 32.04 31.21 31.34 4,524,342 -0.30(-0.95%)
Aug 25, 2009 31.65 32.05 31.58 31.64 3,977,295 -0.19(-0.59%)
Aug 24, 2009 31.68 31.85 31.54 31.82 3,893,852 +0.12(+0.38%)
Aug 21, 2009 31.25 31.73 30.67 31.70 5,174,173 +0.88(+2.84%)
Aug 20, 2009 30.50 30.84 30.32 30.82 4,934,085 +0.26(+0.85%)
Aug 19, 2009 30.32 30.70 30.19 30.56 4,702,250 +0.06(+0.19%)
Aug 18, 2009 30.56 30.77 30.36 30.51 5,507,403 -0.02(-0.05%)
Aug 17, 2009 30.98 31.04 30.51 30.52 4,409,505 -0.70(-2.23%)
Aug 14, 2009 31.35 31.43 30.86 31.22 5,635,798 -0.21(-0.67%)
Aug 13, 2009 31.23 31.48 30.83 31.43 4,820,870 +0.44(+1.41%)
Aug 12, 2009 30.68 31.25 30.04 30.99 4,937,691 +0.28(+0.92%)
Aug 11, 2009 30.64 30.80 30.47 30.71 3,329,848 -0.17(-0.55%)
Aug 10, 2009 30.90 31.13 30.64 30.88 2,617,357 -0.25(-0.81%)
Aug 07, 2009 30.65 31.31 30.58 31.13 6,553,895 +0.93(+3.09%)
Aug 06, 2009 30.56 30.61 30.10 30.20 4,364,071 -0.41(-1.33%)
Aug 05, 2009 30.77 30.80 30.23 30.61 4,202,525 -0.17(-0.55%)
Aug 04, 2009 30.61 31.00 30.50 30.78 4,959,925 -0.11(-0.34%)
Aug 03, 2009 30.17 30.88 30.11 30.88 6,081,832 +0.66(+2.17%)
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%)
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.