Automatic Data Processing (NQ: ADP )

257.30 -2.75 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 28.49 28.88 28.02 28.82 4,522,164 +0.26(+0.91%)
Apr 30, 2009 28.23 28.96 28.22 28.56 6,628,354 -0.18(-0.62%)
Apr 29, 2009 28.28 29.00 28.19 28.74 3,879,285 +0.62(+2.19%)
Apr 28, 2009 27.99 28.42 27.65 28.12 4,296,992 +0.16(+0.58%)
Apr 27, 2009 27.99 28.49 27.87 27.96 5,329,467 -0.72(-2.52%)
Apr 24, 2009 29.23 29.23 28.30 28.68 6,660,529 +0.30(+1.06%)
Apr 23, 2009 28.76 28.84 28.08 28.38 4,170,367 -0.45(-1.58%)
Apr 22, 2009 29.35 29.45 28.74 28.84 4,342,065 -0.41(-1.39%)
Apr 21, 2009 28.92 29.52 28.73 29.24 5,116,051 +0.44(+1.52%)
Apr 20, 2009 29.32 29.47 28.71 28.80 4,238,109 -0.49(-1.69%)
Apr 17, 2009 29.87 29.87 29.14 29.30 4,515,954 -0.33(-1.12%)
Apr 16, 2009 29.01 29.75 28.97 29.63 3,957,636 +0.80(+2.79%)
Apr 15, 2009 28.80 28.88 28.54 28.83 4,521,833 -0.08(-0.28%)
Apr 14, 2009 29.16 29.20 28.71 28.91 3,733,681 -0.34(-1.17%)
Apr 13, 2009 29.10 29.40 29.01 29.25 3,569,609 -0.12(-0.41%)
Apr 09, 2009 28.20 29.41 28.14 29.37 5,043,111 +0.76(+2.67%)
Apr 08, 2009 28.96 29.01 28.25 28.61 3,259,450 +0.01(+0.03%)
Apr 07, 2009 28.84 29.19 28.58 28.60 4,325,396 -0.79(-2.68%)
Apr 06, 2009 29.53 29.66 29.01 29.39 4,168,471 -0.37(-1.23%)
Apr 03, 2009 29.61 29.78 29.21 29.75 3,892,479 +0.37(+1.24%)
Apr 02, 2009 28.96 29.79 28.73 29.39 6,265,367 +0.91(+3.19%)
Apr 01, 2009 27.92 28.78 27.80 28.48 5,093,973 -0.05(-0.17%)
Mar 31, 2009 28.71 28.84 28.39 28.53 5,905,228 -0.06(-0.23%)
Mar 30, 2009 28.55 28.67 28.21 28.59 4,978,878 -1.02(-3.45%)
Mar 26, 2009 29.55 29.85 28.84 29.62 7,862,542 +0.71(+2.47%)
Mar 25, 2009 29.05 29.45 28.39 28.90 10,257,452 -0.66(-2.22%)
Mar 24, 2009 30.01 30.02 29.45 29.56 5,903,155 -0.70(-2.31%)
Mar 23, 2009 29.70 30.42 29.62 30.26 8,307,519 +0.80(+2.73%)
Mar 20, 2009 30.20 30.30 29.10 29.45 6,855,296 -0.34(-1.14%)
Mar 19, 2009 30.26 30.28 29.54 29.79 4,744,518 -0.32(-1.05%)
Mar 18, 2009 29.36 30.27 29.21 30.11 6,468,653 +0.39(+1.31%)
Mar 17, 2009 29.19 29.82 28.40 29.72 6,032,637 +1.03(+3.59%)
Mar 16, 2009 29.19 29.19 28.30 28.69 4,468,771 +0.00(+0.00%)
Mar 13, 2009 29.18 29.18 27.93 28.69 4,032,197 +0.19(+0.68%)
Mar 12, 2009 27.13 28.60 27.13 28.50 5,483,435 +0.70(+2.51%)
Mar 11, 2009 28.40 28.74 27.60 27.80 5,789,669 -0.28(-1.01%)
Mar 10, 2009 27.18 28.11 26.69 28.08 7,188,896 +1.14(+4.25%)
Mar 09, 2009 26.81 27.38 26.61 26.94 6,954,299 -0.07(-0.24%)
Mar 06, 2009 25.99 27.16 25.99 27.00 9,316,428 +0.39(+1.46%)
Mar 05, 2009 27.55 27.55 26.44 26.61 6,976,160 -0.97(-3.53%)
Mar 04, 2009 27.46 27.95 26.61 27.59 8,025,126 +0.79(+2.94%)
Mar 02, 2009 27.22 27.73 26.78 26.80 8,041,316 -0.91(-3.28%)
Feb 27, 2009 27.77 28.15 27.16 27.71 8,729,249 -0.02(-0.09%)
Feb 26, 2009 28.01 28.49 27.59 27.73 6,288,695 -0.59(-2.09%)
Feb 25, 2009 28.38 28.79 27.89 28.33 5,965,508 -0.32(-1.10%)
Feb 24, 2009 27.65 28.80 27.64 28.64 7,115,636 +0.85(+3.07%)
Feb 23, 2009 28.90 29.33 27.75 27.79 7,476,991 -1.31(-4.52%)
Feb 20, 2009 29.19 29.24 28.43 29.10 7,416,610 +0.16(+0.56%)
Feb 19, 2009 29.98 30.22 28.93 28.94 7,318,380 -0.95(-3.18%)
Feb 18, 2009 29.48 30.04 29.25 29.89 5,519,511 +0.29(+0.99%)
Feb 17, 2009 30.22 30.22 29.37 29.60 8,061,906 -0.56(-1.86%)
Feb 13, 2009 30.72 30.82 30.16 30.16 5,564,621 -0.56(-1.82%)
Feb 12, 2009 29.93 30.99 29.90 30.72 7,353,248 -0.08(-0.26%)
Feb 11, 2009 30.61 30.94 30.35 30.80 4,569,761 +0.31(+1.01%)
Feb 10, 2009 31.68 31.85 30.48 30.49 7,294,419 -1.36(-4.25%)
Feb 09, 2009 31.81 32.16 31.67 31.85 4,674,808 -0.26(-0.81%)
Feb 06, 2009 31.66 32.20 30.86 32.11 7,700,994 +0.66(+2.09%)
Feb 05, 2009 30.59 31.49 30.35 31.45 7,844,378 +0.65(+2.11%)
Feb 04, 2009 31.60 31.71 30.70 30.80 7,554,599 -0.88(-2.77%)
Feb 03, 2009 31.56 32.43 31.24 31.68 14,223,894 +1.95(+6.55%)
Feb 02, 2009 29.25 30.05 29.02 29.73 7,469,042 +0.25(+0.85%)
Jan 30, 2009 29.85 30.39 29.41 29.48 6,714,397 -0.28(-0.95%)
Jan 29, 2009 30.09 30.78 29.75 29.76 6,560,698 -0.63(-2.08%)
Jan 28, 2009 30.51 31.24 30.10 30.39 8,354,871 +0.25(+0.83%)
Jan 27, 2009 29.63 30.52 29.30 30.14 10,488,785 -0.40(-1.30%)
Jan 26, 2009 29.90 30.90 29.86 30.54 5,942,757 +0.45(+1.48%)
Jan 23, 2009 29.57 30.31 29.21 30.09 8,215,848 +0.29(+0.98%)
Jan 22, 2009 29.78 30.40 29.57 29.80 9,552,451 -0.61(-2.00%)
Jan 21, 2009 30.56 31.00 29.82 30.41 11,110,940 -0.13(-0.43%)
Jan 20, 2009 32.03 32.43 30.50 30.54 9,813,089 -1.44(-4.52%)
Jan 16, 2009 32.22 32.22 31.31 31.98 6,808,069 +0.19(+0.61%)
Jan 15, 2009 30.64 31.94 30.62 31.79 8,392,486 +1.01(+3.27%)
Jan 14, 2009 31.10 31.37 30.64 30.78 5,666,391 -0.80(-2.52%)
Jan 13, 2009 31.29 31.75 31.22 31.58 5,360,570 +0.29(+0.93%)
Jan 12, 2009 31.57 31.64 31.03 31.29 5,826,348 -0.04(-0.13%)
Jan 09, 2009 32.96 33.07 31.24 31.33 6,140,460 -1.62(-4.92%)
Jan 08, 2009 32.54 32.95 32.09 32.95 6,046,688 +0.41(+1.25%)
Jan 07, 2009 32.63 32.89 32.33 32.54 6,733,909 -0.57(-1.72%)
Jan 06, 2009 32.65 33.26 32.15 33.11 7,361,145 +0.66(+2.02%)
Jan 05, 2009 32.43 32.98 32.13 32.45 5,275,095 -0.33(-1.01%)
Jan 02, 2009 32.15 32.85 31.61 32.79 4,351,815 +0.87(+2.72%)
Dec 31, 2008 31.52 32.01 31.06 31.92 3,504,457 +0.17(+0.54%)
Dec 30, 2008 31.41 31.85 31.03 31.75 3,524,019 +0.85(+2.76%)
Dec 29, 2008 31.09 31.09 30.50 30.90 2,607,143 -0.05(-0.16%)
Dec 26, 2008 30.93 31.46 30.75 30.95 1,325,872 -0.02(-0.08%)
Dec 24, 2008 31.28 31.64 30.56 30.97 1,276,285 +0.31(+1.01%)
Dec 23, 2008 31.08 31.95 30.43 30.66 4,421,441 +0.01(+0.03%)
Dec 22, 2008 29.95 30.95 29.95 30.65 5,774,388 +0.15(+0.48%)
Dec 19, 2008 29.66 30.61 29.66 30.51 21,064,748 +0.78(+2.62%)
Dec 18, 2008 30.21 30.71 29.21 29.73 7,357,885 -0.49(-1.64%)
Dec 17, 2008 30.37 30.78 30.01 30.22 7,341,225 -0.54(-1.77%)
Dec 16, 2008 30.20 30.82 29.60 30.77 9,113,306 +0.37(+1.20%)
Dec 15, 2008 31.39 31.39 30.18 30.40 4,925,875 -0.65(-2.09%)
Dec 12, 2008 30.10 31.10 29.87 31.05 4,343,067 +0.77(+2.55%)
Dec 11, 2008 31.08 31.67 30.22 30.28 4,877,268 -0.96(-3.06%)
Dec 10, 2008 30.67 31.53 30.35 31.24 7,330,537 -0.50(-1.59%)
Dec 09, 2008 31.26 32.06 30.83 31.74 6,517,146 +0.41(+1.32%)
Dec 08, 2008 30.70 31.41 30.50 31.33 7,271,964 +0.83(+2.71%)
Dec 05, 2008 29.33 31.01 28.58 30.50 6,713,906 +0.87(+2.93%)
Dec 04, 2008 31.04 31.52 29.30 29.63 5,637,135 -1.66(-5.29%)
Dec 03, 2008 30.63 31.42 30.08 31.29 8,667,952 +0.13(+0.42%)
Dec 02, 2008 30.57 31.82 30.54 31.16 6,081,752 +0.56(+1.83%)
Dec 01, 2008 33.23 33.24 30.56 30.60 5,983,805 -2.72(-8.16%)
Nov 28, 2008 32.37 33.49 32.25 33.31 2,791,117 +0.71(+2.19%)
Nov 26, 2008 30.94 32.65 29.57 32.60 7,560,389 +2.14(+7.03%)
Nov 25, 2008 30.45 30.97 29.66 30.46 5,346,092 +0.06(+0.19%)
Nov 24, 2008 29.13 30.59 28.37 30.40 7,116,798 +1.80(+6.30%)
Nov 21, 2008 25.95 28.63 25.70 28.60 7,978,000 +2.53(+9.71%)
Nov 20, 2008 27.40 28.14 25.96 26.07 5,784,150 -1.61(-5.80%)
Nov 19, 2008 28.58 29.72 27.61 27.68 4,589,907 -0.90(-3.15%)
Nov 18, 2008 28.37 29.00 27.59 28.58 4,123,710 +0.32(+1.12%)
Nov 17, 2008 28.07 28.97 27.81 28.26 3,180,399 -0.24(-0.83%)
Nov 14, 2008 29.00 30.12 28.32 28.50 4,131,812 -1.18(-3.99%)
Nov 13, 2008 27.57 29.69 26.80 29.68 4,713,235 +2.17(+7.91%)
Nov 12, 2008 27.47 28.38 27.35 27.51 5,450,623 -0.88(-3.12%)
Nov 11, 2008 28.71 28.79 27.75 28.39 4,562,053 -0.45(-1.58%)
Nov 10, 2008 29.14 29.74 28.67 28.84 3,972,739 +0.10(+0.34%)
Nov 07, 2008 27.99 29.04 27.59 28.75 3,539,709 +0.90(+3.23%)
Nov 06, 2008 27.81 28.48 27.59 27.85 5,050,998 -0.28(-0.98%)
Nov 05, 2008 29.09 29.25 28.00 28.12 4,357,819 -1.27(-4.33%)
Nov 04, 2008 27.35 29.57 27.19 29.40 6,675,802 +2.40(+8.90%)
Nov 03, 2008 28.12 28.60 26.93 26.99 4,106,592 -1.36(-4.81%)
Oct 31, 2008 26.89 28.70 26.37 28.36 4,314,642 +1.64(+6.13%)
Oct 30, 2008 27.81 28.24 26.61 26.72 3,895,321 -0.28(-1.05%)
Oct 29, 2008 28.55 28.60 26.82 27.00 4,156,551 -1.15(-4.09%)
Oct 28, 2008 25.69 28.40 25.19 28.15 5,133,076 +2.98(+11.83%)
Oct 27, 2008 26.04 26.44 25.14 25.18 5,223,961 -1.30(-4.90%)
Oct 24, 2008 26.01 27.28 25.96 26.48 3,583,238 -1.13(-4.09%)
Oct 23, 2008 26.38 27.68 26.17 27.60 5,224,889 +0.84(+3.15%)
Oct 22, 2008 27.44 27.53 26.47 26.76 5,446,751 -0.90(-3.26%)
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.