Automatic Data Processing (NQ: ADP )

258.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.56 33.66 33.09 33.33 4,096,444 -0.23(-0.68%)
May 27, 2010 33.26 33.56 33.00 33.56 3,931,165 +1.02(+3.13%)
May 26, 2010 32.79 33.22 32.42 32.54 4,902,865 -0.19(-0.57%)
May 25, 2010 32.42 32.73 32.02 32.73 5,598,485 -0.11(-0.35%)
May 24, 2010 32.97 33.21 32.63 32.84 3,777,128 -0.28(-0.84%)
May 21, 2010 32.30 33.17 32.22 33.12 5,622,386 +0.24(+0.74%)
May 20, 2010 33.06 33.62 32.82 32.87 6,743,430 -1.04(-3.05%)
May 19, 2010 33.83 34.26 33.79 33.91 5,535,349 -0.11(-0.34%)
May 18, 2010 34.34 34.63 33.90 34.02 4,184,697 -0.32(-0.93%)
May 17, 2010 34.19 34.50 33.84 34.34 5,380,409 +0.26(+0.77%)
May 14, 2010 34.45 34.47 33.88 34.08 4,846,629 -0.53(-1.53%)
May 13, 2010 34.93 34.97 34.57 34.61 4,808,617 -0.46(-1.32%)
May 12, 2010 34.67 35.09 34.59 35.07 3,850,818 +0.42(+1.22%)
May 11, 2010 34.71 35.02 34.45 34.65 4,368,182 +0.02(+0.05%)
May 10, 2010 34.52 35.12 34.23 34.63 6,366,490 +0.75(+2.21%)
May 07, 2010 33.47 34.36 33.28 33.88 9,195,244 +0.12(+0.36%)
May 06, 2010 34.56 35.11 21.57 33.76 8,119,366 -1.02(-2.93%)
May 05, 2010 34.76 35.48 34.59 34.78 4,408,974 -0.16(-0.47%)
May 04, 2010 35.51 35.51 34.49 34.94 5,288,500 -0.66(-1.85%)
May 03, 2010 35.65 35.68 35.27 35.60 3,851,532 +0.24(+0.69%)
Apr 30, 2010 36.35 36.35 35.33 35.36 5,176,023 -0.83(-2.30%)
Apr 29, 2010 36.04 36.40 35.71 36.19 5,497,319 +0.20(+0.57%)
Apr 28, 2010 36.34 36.35 35.84 35.99 5,465,242 -0.23(-0.63%)
Apr 27, 2010 36.68 36.90 36.10 36.22 5,856,828 -0.74(-2.01%)
Apr 26, 2010 37.06 37.29 36.89 36.96 2,976,752 -0.12(-0.33%)
Apr 23, 2010 36.79 37.11 36.50 37.08 3,598,579 +0.33(+0.91%)
Apr 22, 2010 36.57 36.78 36.31 36.75 2,735,086 +0.01(+0.02%)
Apr 21, 2010 36.66 36.75 36.48 36.74 3,000,308 +0.02(+0.07%)
Apr 20, 2010 36.60 36.73 36.48 36.71 3,094,117 +0.25(+0.69%)
Apr 19, 2010 36.12 36.48 36.12 36.46 3,203,910 +0.35(+0.97%)
Apr 16, 2010 36.27 36.59 36.04 36.11 5,533,643 -0.32(-0.87%)
Apr 15, 2010 36.08 36.47 35.95 36.43 3,123,360 +0.41(+1.13%)
Apr 14, 2010 35.76 36.03 35.66 36.02 3,873,906 +0.19(+0.52%)
Apr 13, 2010 36.02 36.11 35.77 35.83 3,338,541 -0.21(-0.59%)
Apr 12, 2010 36.12 36.12 35.90 36.04 2,389,597 -0.04(-0.11%)
Apr 09, 2010 35.88 36.09 35.65 36.09 2,632,143 +0.31(+0.87%)
Apr 08, 2010 35.84 35.89 35.58 35.78 3,150,305 -0.04(-0.11%)
Apr 07, 2010 36.08 36.12 35.69 35.82 3,322,103 -0.29(-0.81%)
Apr 06, 2010 36.17 36.22 35.95 36.11 4,766,118 -0.08(-0.23%)
Apr 05, 2010 36.18 36.44 35.97 36.19 3,984,656 +0.17(+0.48%)
Apr 01, 2010 36.41 36.02 36.02 36.02 3,763,493 -0.24(-0.65%)
Mar 31, 2010 36.28 36.38 36.09 36.26 3,382,584 -0.10(-0.27%)
Mar 30, 2010 36.19 36.44 36.09 36.35 2,492,919 +0.04(+0.11%)
Mar 29, 2010 36.16 36.41 36.02 36.31 3,799,385 +0.24(+0.68%)
Mar 26, 2010 35.89 36.23 35.89 36.07 2,346,222 +0.21(+0.59%)
Mar 25, 2010 36.25 36.25 35.82 35.86 5,054,038 -0.29(-0.81%)
Mar 24, 2010 36.44 36.60 36.11 36.15 4,854,817 -0.46(-1.27%)
Mar 23, 2010 36.68 36.69 36.34 36.62 3,500,038 +0.07(+0.18%)
Mar 22, 2010 36.31 36.60 35.99 36.55 5,124,242 +0.19(+0.52%)
Mar 19, 2010 36.71 36.87 35.95 36.36 5,231,601 -0.10(-0.27%)
Mar 18, 2010 36.35 36.58 36.27 36.46 2,111,842 +0.02(+0.07%)
Mar 17, 2010 36.09 36.62 36.08 36.44 3,337,323 +0.36(+0.99%)
Mar 16, 2010 36.24 36.24 35.83 36.08 2,842,631 +0.01(+0.02%)
Mar 15, 2010 36.02 36.16 35.77 36.07 3,600,860 +0.35(+0.98%)
Mar 12, 2010 35.75 35.82 35.60 35.72 3,285,716 -0.10(-0.27%)
Mar 11, 2010 35.73 35.84 35.51 35.82 4,657,816 +0.04(+0.11%)
Mar 10, 2010 35.37 35.81 35.25 35.78 5,622,716 +0.17(+0.48%)
Mar 09, 2010 35.18 35.94 35.14 35.60 6,383,455 +0.42(+1.20%)
Mar 08, 2010 35.20 35.25 34.94 35.18 4,252,245 -0.02(-0.07%)
Mar 05, 2010 34.24 35.26 34.15 35.20 5,992,409 +1.20(+3.52%)
Mar 04, 2010 34.26 34.40 33.88 34.01 5,510,626 -0.16(-0.48%)
Mar 03, 2010 34.24 34.48 34.16 34.17 4,022,670 +0.05(+0.14%)
Mar 02, 2010 34.17 34.32 34.06 34.12 3,510,715 -0.10(-0.29%)
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.