Automatic Data Processing (NQ: ADP )

264.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.04 30.68 29.96 30.37 6,387,234 +0.46(+1.53%)
Jul 30, 2009 30.39 30.58 29.68 29.91 8,862,991 -0.92(-2.99%)
Jul 29, 2009 30.17 30.91 30.06 30.83 5,674,899 +0.47(+1.56%)
Jul 28, 2009 30.08 30.42 29.99 30.36 3,567,791 +0.23(+0.76%)
Jul 27, 2009 30.10 30.18 29.86 30.13 3,640,233 +0.02(+0.08%)
Jul 24, 2009 29.35 30.15 29.25 30.11 4,569,713 +0.76(+2.58%)
Jul 23, 2009 28.42 29.54 28.42 29.35 4,437,476 +0.49(+1.69%)
Jul 22, 2009 29.01 29.10 28.74 28.86 4,048,737 -0.26(-0.90%)
Jul 21, 2009 29.16 29.17 28.81 29.12 4,458,060 +0.11(+0.39%)
Jul 20, 2009 28.62 29.04 28.62 29.01 3,743,219 +0.22(+0.76%)
Jul 17, 2009 29.02 29.03 28.53 28.79 4,102,695 -0.14(-0.48%)
Jul 16, 2009 28.61 29.00 28.39 28.93 3,502,778 +0.30(+1.05%)
Jul 15, 2009 28.19 28.89 28.04 28.63 4,365,000 +0.55(+1.95%)
Jul 14, 2009 27.51 28.08 27.42 28.08 3,356,208 +0.27(+0.97%)
Jul 13, 2009 27.43 27.90 27.17 27.81 3,866,327 +0.31(+1.13%)
Jul 10, 2009 27.44 27.62 27.31 27.50 3,071,914 +0.05(+0.18%)
Jul 09, 2009 27.77 27.77 27.39 27.45 4,329,064 -0.23(-0.82%)
Jul 08, 2009 27.76 27.80 27.12 27.68 5,931,409 +0.51(+1.86%)
Jul 07, 2009 27.87 27.96 27.16 27.17 4,939,616 -0.77(-2.74%)
Jul 06, 2009 27.78 27.96 27.59 27.94 4,528,286 +0.07(+0.26%)
Jul 02, 2009 28.56 28.73 27.80 27.87 4,905,357 -0.95(-3.31%)
Jul 01, 2009 28.89 28.99 28.59 28.82 4,140,196 -0.07(-0.25%)
Jun 30, 2009 28.77 29.01 28.58 28.89 4,839,785 +0.12(+0.43%)
Jun 29, 2009 28.33 28.82 28.23 28.77 3,026,314 +0.49(+1.73%)
Jun 26, 2009 28.14 28.35 28.02 28.28 5,043,232 +0.07(+0.23%)
Jun 25, 2009 28.15 28.45 27.99 28.22 6,765,494 -0.67(-2.31%)
Jun 24, 2009 28.76 28.98 28.58 28.89 3,779,220 +0.29(+1.03%)
Jun 23, 2009 28.71 28.82 28.41 28.59 3,208,686 -0.09(-0.31%)
Jun 22, 2009 28.84 28.97 28.55 28.68 4,056,764 -0.41(-1.40%)
Jun 19, 2009 28.69 29.21 28.36 29.09 8,566,772 +0.24(+0.82%)
Jun 18, 2009 28.90 29.46 28.71 28.85 7,476,249 -0.65(-2.21%)
Jun 17, 2009 29.42 29.76 29.38 29.51 5,225,108 -0.03(-0.11%)
Jun 16, 2009 29.91 29.96 29.54 29.54 4,715,010 -0.22(-0.74%)
Jun 15, 2009 30.08 30.30 29.52 29.76 4,563,696 -0.64(-2.12%)
Jun 12, 2009 30.39 30.56 29.84 30.40 2,907,156 -0.10(-0.32%)
Jun 11, 2009 30.53 30.96 30.44 30.50 3,647,672 +0.02(+0.05%)
Jun 10, 2009 31.19 31.19 30.21 30.48 4,946,204 -0.74(-2.38%)
Jun 09, 2009 31.44 31.46 31.06 31.23 2,163,552 +0.02(+0.05%)
Jun 08, 2009 31.09 31.43 30.82 31.21 2,240,386 -0.22(-0.70%)
Jun 05, 2009 31.24 31.75 31.23 31.43 3,702,621 +0.34(+1.10%)
Jun 04, 2009 31.05 31.26 30.70 31.09 2,764,362 +0.11(+0.37%)
Jun 03, 2009 31.39 31.39 30.61 30.97 3,782,306 -0.48(-1.53%)
Jun 02, 2009 31.48 31.65 31.28 31.45 3,539,403 -0.20(-0.62%)
Jun 01, 2009 31.05 31.86 31.03 31.65 3,731,507 +0.66(+2.13%)
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%)
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.