Skip to main content

Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.37 35.18 34.24 35.13 4,786,100 +1.60(+4.78%)
Nov 29, 2011 33.71 33.75 33.38 33.53 3,262,477 -0.09(-0.27%)
Nov 28, 2011 33.35 33.74 33.35 33.62 4,159,281 +0.66(+2.00%)
Nov 25, 2011 32.77 33.16 32.73 32.96 2,277,390 +0.05(+0.15%)
Nov 23, 2011 33.29 33.32 32.84 32.91 3,116,096 -0.63(-1.87%)
Nov 22, 2011 33.73 33.78 33.38 33.54 2,690,127 -0.33(-0.97%)
Nov 21, 2011 34.09 34.09 33.57 33.87 3,795,982 -0.44(-1.28%)
Nov 18, 2011 34.45 34.61 34.22 34.31 3,622,789 -0.10(-0.28%)
Nov 17, 2011 34.85 34.93 34.15 34.40 5,185,854 -0.62(-1.77%)
Nov 16, 2011 35.69 35.96 34.96 35.02 4,078,274 -1.04(-2.88%)
Nov 15, 2011 35.34 36.13 35.32 36.06 2,914,935 +0.55(+1.55%)
Nov 14, 2011 35.73 35.82 35.38 35.51 2,193,448 -0.36(-1.00%)
Nov 11, 2011 35.50 35.92 35.47 35.87 2,192,212 +0.67(+1.89%)
Nov 10, 2011 35.38 35.42 34.89 35.20 2,940,687 +0.28(+0.79%)
Nov 09, 2011 35.74 35.74 34.78 34.92 4,232,590 -1.42(-3.90%)
Nov 08, 2011 35.95 36.37 35.50 36.34 3,933,227 +0.73(+2.05%)
Nov 07, 2011 35.40 35.71 35.11 35.61 3,381,457 +0.11(+0.31%)
Nov 04, 2011 35.60 35.68 35.11 35.50 3,898,864 -0.36(-1.00%)
Nov 03, 2011 35.19 36.02 35.08 35.86 4,484,117 +0.83(+2.36%)
Nov 02, 2011 34.85 35.30 34.70 35.03 3,765,036 +0.18(+0.51%)
Nov 01, 2011 35.42 35.45 34.70 34.86 6,118,494 -1.13(-3.13%)
Oct 31, 2011 35.84 36.52 35.72 35.98 6,773,409 -0.19(-0.51%)
Oct 28, 2011 36.13 36.35 35.93 36.17 3,864,088 -0.12(-0.32%)
Oct 27, 2011 35.72 36.38 35.60 36.29 7,019,904 +1.34(+3.84%)
Oct 26, 2011 36.18 36.18 34.14 34.94 7,695,163 -0.86(-2.40%)
Oct 25, 2011 36.08 36.30 35.71 35.80 7,102,960 -0.41(-1.12%)
Oct 24, 2011 35.93 36.40 35.91 36.21 3,118,675 +0.28(+0.78%)
Oct 21, 2011 35.47 35.94 35.38 35.93 4,203,540 +0.75(+2.13%)
Oct 20, 2011 35.32 35.54 34.82 35.18 4,783,232 +0.01(+0.02%)
Oct 19, 2011 35.46 35.73 35.13 35.17 4,661,652 -0.39(-1.10%)
Oct 18, 2011 35.07 35.71 34.79 35.56 5,227,556 +0.50(+1.41%)
Oct 17, 2011 35.31 35.47 34.99 35.07 3,375,013 -0.50(-1.39%)
Oct 14, 2011 35.41 35.60 35.17 35.56 3,145,780 +0.57(+1.63%)
Oct 13, 2011 35.00 35.12 34.78 34.99 4,498,852 -0.23(-0.64%)
Oct 12, 2011 34.85 35.38 34.75 35.22 4,448,539 +0.65(+1.87%)
Oct 11, 2011 34.28 34.76 34.14 34.57 3,652,906 +0.21(+0.62%)
Oct 10, 2011 34.09 34.38 33.88 34.36 3,957,409 +0.76(+2.27%)
Oct 07, 2011 33.82 34.03 33.40 33.60 4,643,083 +0.05(+0.14%)
Oct 06, 2011 33.14 33.56 32.73 33.55 3,908,558 +0.44(+1.33%)
Oct 05, 2011 32.63 33.19 32.15 33.11 6,235,627 +0.56(+1.73%)
Oct 04, 2011 31.60 32.61 31.53 32.55 7,015,927 +0.59(+1.85%)
Oct 03, 2011 32.10 32.93 31.95 31.95 8,224,371 -0.47(-1.44%)
Sep 30, 2011 32.72 32.89 32.40 32.42 5,553,286 -0.67(-2.02%)
Sep 29, 2011 33.25 33.50 32.55 33.09 5,110,190 +0.31(+0.94%)
Sep 28, 2011 33.11 33.32 32.75 32.78 5,588,518 -0.25(-0.75%)
Sep 27, 2011 33.45 33.63 32.95 33.03 6,602,660 +0.19(+0.59%)
Sep 26, 2011 32.57 32.86 32.08 32.83 5,993,423 +0.54(+1.68%)
Sep 23, 2011 32.48 32.61 32.08 32.29 6,983,642 -0.30(-0.91%)
Sep 22, 2011 32.91 33.40 32.20 32.59 11,072,748 -1.19(-3.52%)
Sep 21, 2011 34.86 34.88 33.78 33.78 5,423,704 -1.10(-3.15%)
Sep 20, 2011 35.02 35.34 34.75 34.88 3,506,175 +0.06(+0.18%)
Sep 19, 2011 34.44 34.98 34.31 34.81 3,801,228 -0.09(-0.26%)
Sep 16, 2011 34.99 35.21 34.53 34.90 7,998,234 +0.15(+0.44%)
Sep 15, 2011 34.34 34.76 33.95 34.75 4,368,072 +0.79(+2.32%)
Sep 14, 2011 33.67 34.35 33.16 33.96 5,343,164 +0.55(+1.64%)
Sep 13, 2011 33.34 33.49 32.97 33.42 4,425,756 +0.20(+0.60%)
Sep 12, 2011 32.45 33.26 32.32 33.22 5,160,129 +0.47(+1.45%)
Sep 09, 2011 33.14 33.27 32.44 32.74 5,851,654 -0.75(-2.24%)
Sep 08, 2011 33.64 33.86 33.38 33.49 4,019,323 -0.21(-0.63%)
Sep 07, 2011 33.17 33.71 33.00 33.71 3,602,141 +0.69(+2.10%)
Sep 06, 2011 32.56 33.07 32.37 33.01 4,908,414 -0.34(-1.03%)
Sep 02, 2011 33.69 33.76 33.26 33.36 4,191,920 -0.79(-2.32%)
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.