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 (%)
May 29, 2009 26.05 26.24 25.78 26.13 5,174,355 +0.01(+0.03%)
May 28, 2009 25.64 26.18 25.43 26.13 7,548,363 +0.63(+2.48%)
May 27, 2009 25.50 25.77 25.25 25.50 6,339,868 +0.07(+0.27%)
May 26, 2009 24.40 25.47 24.33 25.43 7,221,606 +0.69(+2.81%)
May 22, 2009 24.42 24.94 24.23 24.73 4,850,608 +0.29(+1.18%)
May 21, 2009 23.85 24.44 23.73 24.44 7,526,337 +0.15(+0.62%)
May 20, 2009 24.55 24.65 24.27 24.29 6,902,049 -0.27(-1.09%)
May 19, 2009 24.96 25.03 24.51 24.56 5,574,064 -0.44(-1.76%)
May 18, 2009 24.75 25.03 24.51 25.00 4,047,748 +0.39(+1.59%)
May 15, 2009 24.90 25.06 24.57 24.61 5,642,348 -0.26(-1.05%)
May 14, 2009 25.03 25.28 24.76 24.87 5,960,235 -0.09(-0.36%)
May 13, 2009 25.23 25.37 24.84 24.96 4,525,088 -0.49(-1.92%)
May 12, 2009 25.33 25.53 25.04 25.45 5,009,387 +0.13(+0.52%)
May 11, 2009 24.83 25.48 24.60 25.32 4,795,132 -0.01(-0.05%)
May 08, 2009 25.23 25.51 24.84 25.33 6,097,080 +0.31(+1.24%)
May 07, 2009 25.25 25.59 24.84 25.02 7,148,938 -0.30(-1.17%)
May 06, 2009 24.77 25.47 24.60 25.32 7,442,843 +0.78(+3.19%)
May 05, 2009 23.79 25.21 23.73 24.53 10,195,558 +0.56(+2.35%)
May 04, 2009 24.63 24.63 23.77 23.97 9,899,147 -0.45(-1.86%)
May 01, 2009 24.14 24.48 23.75 24.42 5,336,375 +0.22(+0.91%)
Apr 30, 2009 23.92 24.54 23.91 24.20 7,821,781 -0.15(-0.62%)
Apr 29, 2009 23.96 24.57 23.89 24.35 4,577,746 +0.52(+2.19%)
Apr 28, 2009 23.72 24.09 23.43 23.83 5,070,661 +0.14(+0.58%)
Apr 27, 2009 23.72 24.14 23.62 23.69 6,289,031 -0.61(-2.52%)
Apr 24, 2009 24.77 24.77 23.98 24.31 7,859,749 +0.25(+1.06%)
Apr 23, 2009 24.37 24.44 23.80 24.05 4,921,237 -0.38(-1.58%)
Apr 22, 2009 24.87 24.96 24.35 24.44 5,123,849 -0.34(-1.39%)
Apr 21, 2009 24.51 25.01 24.35 24.78 6,037,191 +0.37(+1.52%)
Apr 20, 2009 24.85 24.97 24.33 24.41 5,001,176 -0.42(-1.69%)
Apr 17, 2009 25.31 25.31 24.70 24.83 5,329,046 -0.28(-1.12%)
Apr 16, 2009 24.58 25.21 24.55 25.11 4,670,204 +0.68(+2.79%)
Apr 15, 2009 24.41 24.48 24.19 24.43 5,335,983 -0.07(-0.28%)
Apr 14, 2009 24.71 24.75 24.33 24.50 4,405,927 -0.29(-1.17%)
Apr 13, 2009 24.66 24.92 24.58 24.79 4,212,313 -0.10(-0.41%)
Apr 09, 2009 23.90 24.92 23.85 24.89 5,951,117 +0.65(+2.67%)
Apr 08, 2009 24.54 24.58 23.94 24.24 3,846,311 +0.01(+0.03%)
Apr 07, 2009 24.44 24.74 24.22 24.24 5,104,178 -0.67(-2.68%)
Apr 06, 2009 25.03 25.13 24.59 24.90 4,918,999 -0.31(-1.23%)
Apr 03, 2009 25.09 25.23 24.75 25.21 4,593,315 +0.31(+1.24%)
Apr 02, 2009 24.54 25.24 24.35 24.90 7,393,440 +0.77(+3.19%)
Apr 01, 2009 23.66 24.39 23.56 24.13 6,011,137 -0.04(-0.17%)
Mar 31, 2009 24.33 24.44 24.06 24.18 6,968,458 -0.05(-0.23%)
Mar 30, 2009 24.20 24.29 23.91 24.23 5,875,319 -0.87(-3.45%)
Mar 26, 2009 25.04 25.30 24.44 25.10 9,278,184 +0.61(+2.47%)
Mar 25, 2009 24.62 24.96 24.06 24.49 12,104,294 -0.56(-2.22%)
Mar 24, 2009 25.43 25.44 24.96 25.05 6,966,011 -0.59(-2.31%)
Mar 23, 2009 25.17 25.78 25.10 25.64 9,803,278 +0.68(+2.73%)
Mar 20, 2009 25.59 25.68 24.66 24.96 8,089,584 -0.29(-1.14%)
Mar 19, 2009 25.65 25.66 25.03 25.25 5,598,763 -0.27(-1.05%)
Mar 18, 2009 24.88 25.65 24.75 25.52 7,633,327 +0.33(+1.31%)
Mar 17, 2009 24.74 25.27 24.07 25.19 7,118,806 +0.87(+3.59%)
Mar 16, 2009 24.74 24.74 23.98 24.31 5,273,368 +0.00(+0.00%)
Mar 13, 2009 24.73 24.73 23.67 24.31 4,758,189 +0.16(+0.68%)
Mar 12, 2009 22.99 24.24 22.99 24.15 6,470,721 +0.59(+2.51%)
Mar 11, 2009 24.07 24.36 23.39 23.56 6,832,092 -0.24(-1.01%)
Mar 10, 2009 23.03 23.82 22.62 23.80 8,483,249 +0.97(+4.25%)
Mar 09, 2009 22.72 23.21 22.55 22.83 8,206,413 -0.05(-0.24%)
Mar 06, 2009 22.02 23.02 22.02 22.88 10,993,840 +0.33(+1.46%)
Mar 05, 2009 23.34 23.34 22.41 22.55 8,232,209 -0.83(-3.53%)
Mar 04, 2009 23.27 23.69 22.55 23.38 9,470,041 +0.67(+2.94%)
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.