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 (%)
Apr 29, 2011 37.21 37.45 37.19 37.38 5,357,222 +0.10(+0.28%)
Apr 28, 2011 37.26 37.32 37.01 37.28 2,844,720 -0.05(-0.13%)
Apr 27, 2011 36.89 37.36 36.86 37.32 2,551,072 +0.32(+0.85%)
Apr 26, 2011 36.62 37.10 36.62 37.01 2,717,608 +0.45(+1.22%)
Apr 25, 2011 36.41 36.64 36.29 36.56 2,618,601 +0.12(+0.32%)
Apr 21, 2011 36.33 36.44 36.13 36.44 2,225,169 +0.17(+0.46%)
Apr 20, 2011 35.96 36.35 35.94 36.28 2,957,681 +0.61(+1.72%)
Apr 19, 2011 35.68 35.72 35.48 35.67 3,425,768 +0.10(+0.29%)
Apr 18, 2011 35.36 35.67 35.36 35.56 2,579,991 -0.28(-0.77%)
Apr 15, 2011 35.79 36.00 35.53 35.84 3,788,843 +0.05(+0.15%)
Apr 14, 2011 35.66 35.95 35.33 35.78 2,812,922 -0.01(-0.04%)
Apr 13, 2011 35.77 35.91 35.45 35.80 3,709,287 +0.01(+0.04%)
Apr 12, 2011 35.93 35.99 35.67 35.78 2,435,838 -0.26(-0.72%)
Apr 11, 2011 36.24 36.33 36.01 36.04 2,809,138 -0.02(-0.06%)
Apr 08, 2011 36.44 36.44 35.88 36.07 2,400,507 -0.33(-0.91%)
Apr 07, 2011 36.20 36.44 36.02 36.40 3,500,094 +0.11(+0.30%)
Apr 06, 2011 35.85 36.42 35.65 36.29 4,394,086 +0.67(+1.89%)
Apr 05, 2011 35.69 35.89 35.58 35.61 2,293,425 -0.15(-0.42%)
Apr 04, 2011 35.68 35.76 35.47 35.76 2,847,613 +0.23(+0.64%)
Apr 01, 2011 35.32 35.71 35.32 35.54 3,383,848 +0.25(+0.72%)
Mar 31, 2011 35.16 35.41 35.13 35.28 3,617,231 +0.11(+0.31%)
Mar 30, 2011 34.87 35.21 34.75 35.17 3,607,648 +0.35(+1.01%)
Mar 29, 2011 34.56 34.89 34.38 34.82 2,227,970 +0.20(+0.58%)
Mar 28, 2011 34.62 34.87 34.53 34.62 2,422,664 -0.01(-0.04%)
Mar 25, 2011 34.72 35.00 34.62 34.64 2,437,734 +0.01(+0.02%)
Mar 24, 2011 34.55 34.70 34.11 34.63 2,824,245 +0.18(+0.52%)
Mar 23, 2011 34.47 34.50 33.99 34.45 3,141,465 +0.03(+0.08%)
Mar 22, 2011 34.26 34.56 34.17 34.42 3,408,263 +0.11(+0.32%)
Mar 21, 2011 34.37 34.59 34.05 34.31 4,023,152 +0.41(+1.20%)
Mar 18, 2011 33.88 34.09 33.77 33.91 6,012,182 +0.37(+1.11%)
Mar 17, 2011 33.78 33.78 33.40 33.54 3,478,290 +0.28(+0.85%)
Mar 16, 2011 33.62 33.83 33.09 33.25 5,475,139 -0.67(-1.97%)
Mar 15, 2011 33.73 34.37 33.69 33.92 3,799,132 -0.53(-1.54%)
Mar 14, 2011 34.49 34.55 34.25 34.45 3,512,726 -0.21(-0.61%)
Mar 11, 2011 34.48 34.84 34.29 34.66 3,137,627 +0.01(+0.04%)
Mar 10, 2011 34.63 34.90 34.43 34.65 4,581,328 -0.36(-1.02%)
Mar 09, 2011 34.66 35.08 34.43 35.01 4,503,517 +0.02(+0.06%)
Mar 08, 2011 34.52 35.07 34.30 34.99 4,566,192 +0.56(+1.62%)
Mar 07, 2011 34.71 34.85 34.23 34.43 4,867,013 -0.18(-0.52%)
Mar 04, 2011 34.64 34.76 34.37 34.61 3,320,179 -0.14(-0.40%)
Mar 03, 2011 34.47 34.86 34.42 34.75 3,985,554 +0.48(+1.40%)
Mar 02, 2011 33.87 34.38 33.80 34.26 3,707,599 +0.30(+0.89%)
Mar 01, 2011 34.39 34.45 33.83 33.96 4,361,651 -0.42(-1.22%)
Feb 28, 2011 34.20 34.40 34.02 34.38 3,818,011 +0.27(+0.79%)
Feb 25, 2011 33.82 34.20 33.69 34.11 2,429,423 +0.43(+1.27%)
Feb 24, 2011 33.70 33.86 33.34 33.69 2,943,333 +0.10(+0.29%)
Feb 23, 2011 33.74 33.83 33.45 33.59 3,686,410 -0.18(-0.53%)
Feb 22, 2011 33.88 34.21 33.65 33.77 3,437,209 -0.57(-1.66%)
Feb 18, 2011 34.24 34.35 34.05 34.34 4,033,825 +0.07(+0.20%)
Feb 17, 2011 33.98 34.32 33.85 34.27 2,027,498 +0.23(+0.69%)
Feb 16, 2011 34.16 34.20 33.80 34.04 2,838,729 -0.03(-0.10%)
Feb 15, 2011 34.06 34.16 33.90 34.07 2,285,486 -0.14(-0.42%)
Feb 14, 2011 34.13 34.28 33.93 34.22 2,620,065 +0.02(+0.06%)
Feb 11, 2011 33.95 34.21 33.78 34.20 2,673,460 +0.10(+0.30%)
Feb 10, 2011 33.83 34.10 33.45 34.09 3,176,221 +0.27(+0.81%)
Feb 09, 2011 33.87 33.94 33.69 33.82 2,316,110 -0.23(-0.69%)
Feb 08, 2011 33.99 34.09 33.76 34.05 2,396,617 +0.02(+0.06%)
Feb 07, 2011 33.92 34.09 33.75 34.03 3,424,608 +0.10(+0.30%)
Feb 04, 2011 33.74 33.97 33.50 33.93 2,875,294 +0.18(+0.53%)
Feb 03, 2011 33.47 33.76 33.26 33.75 2,474,495 +0.12(+0.35%)
Feb 02, 2011 33.46 33.74 33.32 33.63 3,224,229 +0.00(+0.00%)
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.