Automatic Data Processing (NQ: ADP )

264.14 +7.08 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.39 33.82 33.37 33.65 3,595,011 -0.04(-0.12%)
Jul 29, 2010 33.90 34.27 33.44 33.69 5,216,008 -0.64(-1.85%)
Jul 28, 2010 34.28 34.62 34.24 34.32 3,559,400 +0.05(+0.14%)
Jul 27, 2010 34.31 34.48 34.12 34.28 3,847,993 -0.01(-0.02%)
Jul 26, 2010 34.12 34.28 34.02 34.28 3,597,380 +0.13(+0.38%)
Jul 23, 2010 33.63 34.23 33.59 34.15 4,807,038 +0.35(+1.04%)
Jul 22, 2010 33.09 33.93 33.09 33.80 4,277,649 +0.99(+3.01%)
Jul 21, 2010 33.87 33.87 32.63 32.82 6,995,278 -0.96(-2.85%)
Jul 20, 2010 33.10 33.80 32.82 33.78 3,707,875 +0.33(+1.00%)
Jul 19, 2010 33.17 33.53 33.15 33.44 2,976,386 +0.32(+0.96%)
Jul 16, 2010 33.97 33.97 33.06 33.13 4,837,906 -0.89(-2.61%)
Jul 15, 2010 33.84 34.16 33.59 34.01 3,257,818 +0.02(+0.05%)
Jul 14, 2010 33.81 34.10 33.75 34.00 3,454,762 +0.17(+0.51%)
Jul 13, 2010 33.59 33.97 33.57 33.83 3,827,880 +0.42(+1.24%)
Jul 12, 2010 33.31 33.61 32.95 33.41 2,822,586 +0.21(+0.64%)
Jul 09, 2010 32.95 33.23 32.85 33.20 3,172,228 +0.29(+0.87%)
Jul 08, 2010 33.00 33.00 32.61 32.91 5,244,329 +0.13(+0.40%)
Jul 07, 2010 32.13 32.85 32.05 32.78 5,316,787 +0.65(+2.03%)
Jul 06, 2010 32.36 32.47 31.86 32.13 5,044,417 -0.02(-0.05%)
Jul 02, 2010 32.59 32.92 31.93 32.15 4,756,333 -0.23(-0.71%)
Jul 01, 2010 32.72 32.82 32.14 32.38 8,863,478 -0.45(-1.37%)
Jun 30, 2010 32.80 33.17 32.69 32.82 5,859,779 -0.11(-0.32%)
Jun 29, 2010 33.01 33.32 32.72 32.93 10,198,715 -0.38(-1.15%)
Jun 25, 2010 33.12 33.49 32.95 33.31 7,101,585 +0.23(+0.69%)
Jun 24, 2010 33.20 33.43 32.89 33.09 6,133,295 -0.39(-1.17%)
Jun 23, 2010 33.48 33.74 33.30 33.48 4,599,419 -0.07(-0.19%)
Jun 22, 2010 34.04 34.37 33.52 33.54 4,827,802 -0.46(-1.34%)
Jun 21, 2010 34.70 34.85 33.88 34.00 6,094,288 -0.47(-1.37%)
Jun 18, 2010 34.64 34.76 34.28 34.47 4,436,059 -0.11(-0.31%)
Jun 17, 2010 34.53 34.72 34.27 34.58 4,478,311 +0.00(+0.00%)
Jun 16, 2010 34.64 34.75 34.39 34.58 3,847,256 -0.18(-0.52%)
Jun 15, 2010 34.47 34.78 34.18 34.76 3,986,401 +0.60(+1.77%)
Jun 14, 2010 34.02 34.57 34.02 34.15 3,503,197 +0.05(+0.14%)
Jun 11, 2010 33.82 34.15 33.71 34.10 4,540,002 -0.15(-0.45%)
Jun 10, 2010 33.66 34.41 33.25 34.26 5,939,637 +0.95(+2.84%)
Jun 09, 2010 33.24 33.76 33.04 33.31 6,821,217 -0.18(-0.54%)
Jun 08, 2010 32.58 33.51 32.53 33.49 7,342,923 +0.87(+2.67%)
Jun 07, 2010 32.96 33.07 32.58 32.62 4,951,515 -0.36(-1.10%)
Jun 04, 2010 33.69 33.69 32.87 32.98 4,992,811 -1.23(-3.59%)
Jun 03, 2010 33.88 34.28 33.70 34.21 4,503,932 +0.40(+1.18%)
Jun 02, 2010 33.00 33.83 32.72 33.81 4,265,518 +0.80(+2.42%)
Jun 01, 2010 33.22 33.65 32.91 33.01 3,439,537 -0.32(-0.95%)
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%)
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.