Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

245.15 +2.21 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.63 26.76 26.41 26.56 3,776,831 -0.15(-0.54%)
Aug 28, 2009 26.79 26.93 26.43 26.70 2,894,431 -0.03(-0.13%)
Aug 27, 2009 26.66 26.82 26.42 26.74 4,098,334 -0.01(-0.03%)
Aug 26, 2009 27.35 27.35 26.63 26.75 5,300,793 -0.26(-0.95%)
Aug 25, 2009 27.02 27.35 26.95 27.00 4,659,864 -0.16(-0.59%)
Aug 24, 2009 27.04 27.18 26.92 27.16 4,562,100 +0.10(+0.38%)
Aug 21, 2009 26.68 27.08 26.18 27.06 6,062,145 +0.75(+2.84%)
Aug 20, 2009 26.03 26.32 25.88 26.31 5,780,854 +0.22(+0.85%)
Aug 19, 2009 25.88 26.21 25.77 26.09 5,509,233 +0.05(+0.19%)
Aug 18, 2009 26.09 26.26 25.91 26.04 6,452,563 -0.01(-0.05%)
Aug 17, 2009 26.44 26.50 26.04 26.05 5,166,248 -0.60(-2.24%)
Aug 14, 2009 26.76 26.83 26.34 26.65 6,602,992 -0.18(-0.67%)
Aug 13, 2009 26.66 26.87 26.32 26.83 5,648,209 +0.37(+1.41%)
Aug 12, 2009 26.18 26.67 25.64 26.45 5,785,079 +0.24(+0.92%)
Aug 11, 2009 26.15 26.29 26.00 26.21 3,901,305 -0.15(-0.55%)
Aug 10, 2009 26.37 26.57 26.15 26.36 3,066,539 -0.21(-0.81%)
Aug 07, 2009 26.16 26.72 26.10 26.57 7,678,650 +0.80(+3.09%)
Aug 06, 2009 26.09 26.12 25.69 25.78 5,113,017 -0.35(-1.33%)
Aug 05, 2009 26.26 26.29 25.80 26.12 4,923,747 -0.15(-0.55%)
Aug 04, 2009 26.13 26.46 26.03 26.27 5,811,129 -0.09(-0.34%)
Aug 03, 2009 25.75 26.36 25.70 26.36 7,125,574 +0.56(+2.17%)
Jul 31, 2009 25.52 26.06 25.45 25.80 7,519,648 +0.39(+1.53%)
Jul 30, 2009 25.81 25.97 25.21 25.41 10,434,341 -0.78(-2.99%)
Jul 29, 2009 25.62 26.25 25.53 26.19 6,681,021 +0.40(+1.56%)
Jul 28, 2009 25.55 25.84 25.47 25.79 4,200,337 +0.19(+0.76%)
Jul 27, 2009 25.56 25.63 25.37 25.60 4,285,622 +0.02(+0.08%)
Jul 24, 2009 24.93 25.61 24.84 25.57 5,379,893 +0.64(+2.58%)
Jul 23, 2009 24.14 25.09 24.14 24.93 5,224,211 +0.42(+1.69%)
Jul 22, 2009 24.64 24.72 24.41 24.52 4,766,552 -0.22(-0.90%)
Jul 21, 2009 24.77 24.78 24.47 24.74 5,248,444 +0.10(+0.39%)
Jul 20, 2009 24.31 24.67 24.31 24.64 4,406,867 +0.19(+0.76%)
Jul 17, 2009 24.65 24.66 24.23 24.45 4,830,076 -0.12(-0.48%)
Jul 16, 2009 24.30 24.63 24.11 24.57 4,123,797 +0.26(+1.05%)
Jul 15, 2009 23.95 24.54 23.82 24.31 5,138,886 +0.46(+1.95%)
Jul 14, 2009 23.37 23.85 23.29 23.85 3,951,242 +0.23(+0.97%)
Jul 13, 2009 23.30 23.70 23.07 23.62 4,551,802 +0.26(+1.13%)
Jul 10, 2009 23.31 23.46 23.20 23.36 3,616,544 +0.04(+0.18%)
Jul 09, 2009 23.59 23.59 23.26 23.32 5,096,578 -0.19(-0.83%)
Jul 08, 2009 23.58 23.62 23.03 23.51 6,983,009 +0.43(+1.86%)
Jul 07, 2009 23.67 23.75 23.07 23.08 5,815,377 -0.65(-2.74%)
Jul 06, 2009 23.59 23.75 23.44 23.73 5,331,121 +0.06(+0.26%)
Jul 02, 2009 24.26 24.40 23.62 23.67 5,775,044 -0.81(-3.31%)
Jul 01, 2009 24.54 24.63 24.29 24.48 4,874,226 -0.06(-0.25%)
Jun 30, 2009 24.44 24.64 24.28 24.54 5,697,847 +0.10(+0.43%)
Jun 29, 2009 24.07 24.48 23.98 24.44 3,562,859 +0.42(+1.73%)
Jun 26, 2009 23.91 24.08 23.80 24.02 5,937,364 +0.06(+0.23%)
Jun 25, 2009 23.91 24.17 23.77 23.97 7,964,972 -0.57(-2.31%)
Jun 24, 2009 24.43 24.61 24.27 24.54 4,449,251 +0.25(+1.03%)
Jun 23, 2009 24.38 24.48 24.13 24.29 3,777,565 -0.08(-0.31%)
Jun 22, 2009 24.49 24.61 24.25 24.36 4,776,001 -0.35(-1.40%)
Jun 19, 2009 24.37 24.81 24.09 24.71 10,085,604 +0.20(+0.82%)
Jun 18, 2009 24.55 25.02 24.38 24.51 8,801,739 -0.55(-2.21%)
Jun 17, 2009 24.99 25.28 24.96 25.06 6,151,484 -0.03(-0.11%)
Jun 16, 2009 25.41 25.45 25.09 25.09 5,550,950 -0.19(-0.74%)
Jun 15, 2009 25.55 25.74 25.08 25.28 5,372,809 -0.55(-2.12%)
Jun 12, 2009 25.81 25.96 25.35 25.82 3,422,576 -0.08(-0.32%)
Jun 11, 2009 25.93 26.30 25.86 25.91 4,294,380 +0.01(+0.05%)
Jun 10, 2009 26.49 26.50 25.66 25.89 5,823,133 -0.63(-2.38%)
Jun 09, 2009 26.70 26.72 26.39 26.52 2,547,136 +0.01(+0.05%)
Jun 08, 2009 26.41 26.70 26.18 26.51 2,637,592 -0.19(-0.70%)
Jun 05, 2009 26.54 26.97 26.53 26.70 4,359,071 +0.29(+1.10%)
Jun 04, 2009 26.38 26.55 26.08 26.41 3,254,465 +0.10(+0.37%)
Jun 03, 2009 26.66 26.66 26.00 26.31 4,452,884 -0.41(-1.53%)
Jun 02, 2009 26.74 26.88 26.57 26.72 4,166,916 -0.17(-0.62%)
Jun 01, 2009 26.37 27.06 26.36 26.88 4,393,078 +0.56(+2.13%)
May 29, 2009 26.23 26.43 25.97 26.32 5,137,380 +0.01(+0.03%)
May 28, 2009 25.82 26.37 25.61 26.32 7,494,423 +0.64(+2.48%)
May 27, 2009 25.69 25.96 25.43 25.68 6,294,564 +0.07(+0.27%)
May 26, 2009 24.57 25.65 24.50 25.61 7,170,001 +0.70(+2.81%)
May 22, 2009 24.59 25.12 24.40 24.91 4,815,946 +0.29(+1.18%)
May 21, 2009 24.02 24.62 23.90 24.62 7,472,554 +0.15(+0.62%)
May 20, 2009 24.72 24.83 24.45 24.47 6,852,727 -0.27(-1.09%)
May 19, 2009 25.14 25.21 24.68 24.74 5,534,233 -0.44(-1.76%)
May 18, 2009 24.93 25.21 24.69 25.18 4,018,824 +0.39(+1.59%)
May 15, 2009 25.08 25.24 24.74 24.79 5,602,028 -0.26(-1.05%)
May 14, 2009 25.21 25.46 24.94 25.05 5,917,643 -0.09(-0.36%)
May 13, 2009 25.42 25.55 25.01 25.14 4,492,752 -0.49(-1.92%)
May 12, 2009 25.51 25.71 25.22 25.63 4,973,591 +0.13(+0.52%)
May 11, 2009 25.01 25.66 24.78 25.50 4,760,867 -0.01(-0.05%)
May 08, 2009 25.42 25.69 25.02 25.51 6,053,511 +0.31(+1.24%)
May 07, 2009 25.43 25.78 25.02 25.20 7,097,852 -0.30(-1.17%)
May 06, 2009 24.95 25.66 24.78 25.50 7,389,658 +0.79(+3.20%)
May 05, 2009 23.96 25.39 23.90 24.71 10,122,702 +0.57(+2.35%)
May 04, 2009 24.81 24.81 23.94 24.14 9,828,408 -0.46(-1.86%)
May 01, 2009 24.31 24.65 23.92 24.60 5,298,241 +0.22(+0.91%)
Apr 30, 2009 24.09 24.72 24.09 24.38 7,765,887 -0.15(-0.62%)
Apr 29, 2009 24.13 24.75 24.06 24.53 4,545,034 +0.53(+2.19%)
Apr 28, 2009 23.89 24.26 23.60 24.00 5,034,426 +0.14(+0.58%)
Apr 27, 2009 23.89 24.31 23.79 23.86 6,244,090 -0.62(-2.52%)
Apr 24, 2009 24.95 24.95 24.16 24.48 7,803,584 +0.26(+1.06%)
Apr 23, 2009 24.55 24.61 23.97 24.22 4,886,071 -0.39(-1.58%)
Apr 22, 2009 25.05 25.14 24.53 24.61 5,087,234 -0.35(-1.39%)
Apr 21, 2009 24.68 25.19 24.52 24.96 5,994,049 +0.37(+1.52%)
Apr 20, 2009 25.03 25.15 24.51 24.58 4,965,438 -0.42(-1.69%)
Apr 17, 2009 25.49 25.49 24.88 25.01 5,290,965 -0.28(-1.12%)
Apr 16, 2009 24.76 25.39 24.73 25.29 4,636,831 +0.69(+2.79%)
Apr 15, 2009 24.58 24.65 24.36 24.61 5,297,853 -0.07(-0.28%)
Apr 14, 2009 24.89 24.92 24.50 24.67 4,374,442 -0.29(-1.17%)
Apr 13, 2009 24.83 25.10 24.76 24.97 4,182,212 -0.10(-0.41%)
Apr 09, 2009 24.07 25.10 24.02 25.07 5,908,591 +0.65(+2.67%)
Apr 08, 2009 24.72 24.76 24.11 24.42 3,818,825 +0.01(+0.03%)
Apr 07, 2009 24.62 24.92 24.40 24.41 5,067,704 -0.67(-2.68%)
Apr 06, 2009 25.21 25.31 24.76 25.08 4,883,848 -0.31(-1.23%)
Apr 03, 2009 25.27 25.42 24.93 25.39 4,560,491 +0.31(+1.24%)
Apr 02, 2009 24.72 25.43 24.52 25.08 7,340,607 +0.78(+3.19%)
Apr 01, 2009 23.83 24.56 23.73 24.31 5,968,182 -0.04(-0.17%)
Mar 31, 2009 24.51 24.62 24.23 24.35 6,918,661 -0.06(-0.23%)
Mar 30, 2009 24.37 24.47 24.08 24.40 5,833,335 -0.87(-3.45%)
Mar 26, 2009 25.22 25.48 24.61 25.28 9,211,883 +0.61(+2.47%)
Mar 25, 2009 24.79 25.14 24.23 24.67 12,017,797 -0.56(-2.22%)
Mar 24, 2009 25.62 25.62 25.14 25.23 6,916,233 -0.60(-2.31%)
Mar 23, 2009 25.35 25.96 25.28 25.82 9,733,225 +0.69(+2.73%)
Mar 20, 2009 25.78 25.87 24.84 25.14 8,031,776 -0.29(-1.14%)
Mar 19, 2009 25.83 25.85 25.21 25.43 5,558,754 -0.27(-1.05%)
Mar 18, 2009 25.06 25.84 24.93 25.70 7,578,780 +0.33(+1.31%)
Mar 17, 2009 24.92 25.45 24.24 25.37 7,067,935 +0.88(+3.59%)
Mar 16, 2009 24.92 24.92 24.16 24.49 5,235,685 +0.00(+0.00%)
Mar 13, 2009 24.90 24.90 23.84 24.49 4,724,188 +0.17(+0.68%)
Mar 12, 2009 23.16 24.41 23.16 24.32 6,424,482 +0.60(+2.51%)
Mar 11, 2009 24.24 24.53 23.56 23.73 6,783,270 -0.24(-1.01%)
Mar 10, 2009 23.20 23.99 22.78 23.97 8,422,628 +0.98(+4.25%)
Mar 09, 2009 22.88 23.37 22.71 22.99 8,147,771 -0.06(-0.24%)
Mar 06, 2009 22.18 23.19 22.18 23.05 10,915,279 +0.33(+1.46%)
Mar 05, 2009 23.51 23.51 22.57 22.71 8,173,383 -0.83(-3.53%)
Mar 04, 2009 23.44 23.86 22.71 23.55 9,402,369 +0.67(+2.94%)
Mar 02, 2009 23.23 23.67 22.85 22.87 9,421,337 -0.78(-3.28%)
Feb 27, 2009 23.70 24.03 23.18 23.65 10,227,330 -0.02(-0.09%)
Feb 26, 2009 23.91 24.31 23.55 23.67 7,367,937 -0.51(-2.09%)
Feb 25, 2009 24.22 24.57 23.80 24.18 6,989,287 -0.27(-1.10%)
Feb 24, 2009 23.60 24.58 23.59 24.45 8,336,795 +0.73(+3.07%)
Feb 23, 2009 24.67 25.03 23.68 23.72 8,760,165 -1.12(-4.52%)
Feb 20, 2009 24.92 24.96 24.27 24.84 8,689,421 +0.14(+0.56%)
Feb 19, 2009 25.59 25.80 24.70 24.70 8,574,334 -0.81(-3.18%)
Feb 18, 2009 25.16 25.64 24.97 25.51 6,466,749 +0.25(+0.99%)
Feb 17, 2009 25.79 25.79 25.07 25.26 9,445,461 -0.48(-1.86%)
Feb 13, 2009 26.22 26.31 25.74 25.74 6,519,601 -0.48(-1.82%)
Feb 12, 2009 25.55 26.45 25.52 26.22 8,615,186 -0.07(-0.26%)
Feb 11, 2009 26.13 26.41 25.91 26.29 5,354,007 +0.26(+1.01%)
Feb 10, 2009 27.04 27.18 26.01 26.03 8,546,260 -1.16(-4.25%)
Feb 09, 2009 27.15 27.45 27.03 27.18 5,477,081 -0.22(-0.81%)
Feb 06, 2009 27.02 27.48 26.34 27.40 9,022,610 +0.56(+2.09%)
Feb 05, 2009 26.11 26.88 25.90 26.84 9,190,601 +0.55(+2.11%)
Feb 04, 2009 26.97 27.06 26.21 26.29 8,851,092 -0.75(-2.77%)
Feb 03, 2009 26.94 27.68 26.66 27.04 16,664,946 +1.66(+6.55%)
Feb 02, 2009 24.97 25.65 24.77 25.37 8,750,851 +0.21(+0.85%)
Jan 30, 2009 25.48 25.94 25.10 25.16 7,866,697 -0.24(-0.95%)
Jan 29, 2009 25.69 26.27 25.39 25.40 7,686,621 -0.54(-2.08%)
Jan 28, 2009 26.04 26.66 25.69 25.94 9,788,703 +0.21(+0.83%)
Jan 27, 2009 25.29 26.05 25.01 25.73 12,288,831 -0.34(-1.30%)
Jan 26, 2009 25.52 26.37 25.48 26.07 6,962,631 +0.38(+1.48%)
Jan 23, 2009 25.24 25.87 24.93 25.69 9,625,822 +0.25(+0.98%)
Jan 22, 2009 25.42 25.95 25.24 25.44 11,191,807 -0.52(-2.00%)
Jan 21, 2009 26.08 26.46 25.45 25.96 13,017,759 -0.11(-0.43%)
Jan 20, 2009 27.34 27.68 26.03 26.07 11,497,174 -1.23(-4.52%)
Jan 16, 2009 27.50 27.50 26.72 27.30 7,976,444 +0.17(+0.61%)
Jan 15, 2009 26.15 27.26 26.14 27.13 9,832,773 +0.86(+3.27%)
Jan 14, 2009 26.54 26.77 26.15 26.27 6,638,837 -0.68(-2.52%)
Jan 13, 2009 26.71 27.10 26.65 26.95 6,280,531 +0.25(+0.93%)
Jan 12, 2009 26.95 27.00 26.48 26.70 6,826,245 -0.03(-0.13%)
Jan 09, 2009 28.13 28.23 26.66 26.74 7,194,263 -1.39(-4.93%)
Jan 08, 2009 27.77 28.12 27.39 28.12 7,084,398 +0.35(+1.25%)
Jan 07, 2009 27.85 28.07 27.59 27.78 7,889,558 -0.48(-1.72%)
Jan 06, 2009 27.87 28.39 27.44 28.26 8,624,437 +0.56(+2.03%)
Jan 05, 2009 27.68 28.15 27.42 27.70 6,180,387 -0.28(-1.01%)
Jan 02, 2009 27.44 28.04 26.98 27.98 5,098,658 +0.74(+2.72%)
Dec 31, 2008 26.90 27.32 26.51 27.24 4,105,879 +0.15(+0.54%)
Dec 30, 2008 26.81 27.18 26.48 27.10 4,128,798 +0.73(+2.76%)
Dec 29, 2008 26.54 26.54 26.03 26.37 3,054,571 -0.04(-0.16%)
Dec 26, 2008 26.40 26.85 26.25 26.41 1,553,413 -0.02(-0.08%)
Dec 24, 2008 26.70 27.01 26.08 26.43 1,495,317 +0.26(+1.01%)
Dec 23, 2008 26.53 27.27 25.98 26.17 5,180,233 +0.01(+0.03%)
Dec 22, 2008 25.56 26.41 25.56 26.16 6,765,368 +0.12(+0.48%)
Dec 19, 2008 25.31 26.13 25.31 26.04 24,679,802 +0.66(+2.62%)
Dec 18, 2008 25.78 26.21 24.93 25.37 8,620,618 -0.42(-1.64%)
Dec 17, 2008 25.92 26.27 25.62 25.80 8,601,100 -0.46(-1.77%)
Dec 16, 2008 25.78 26.31 25.26 26.26 10,677,298 +0.31(+1.20%)
Dec 15, 2008 26.79 26.79 25.75 25.95 5,771,236 -0.55(-2.09%)
Dec 12, 2008 25.69 26.54 25.49 26.50 5,088,408 +0.66(+2.55%)
Dec 11, 2008 26.53 27.03 25.80 25.85 5,714,286 -0.82(-3.07%)
Dec 10, 2008 26.18 26.91 25.90 26.66 8,588,577 -0.43(-1.58%)
Dec 09, 2008 26.68 27.36 26.32 27.09 7,635,595 +0.35(+1.32%)
Dec 08, 2008 26.21 26.81 26.03 26.74 8,519,952 +0.71(+2.71%)
Dec 05, 2008 25.03 26.47 24.39 26.03 7,866,122 +0.74(+2.93%)
Dec 04, 2008 26.49 26.90 25.01 25.29 6,604,559 -1.41(-5.29%)
Dec 03, 2008 26.14 26.82 25.67 26.70 10,155,514 +0.11(+0.42%)
Dec 02, 2008 26.09 27.16 26.07 26.59 7,125,480 +0.48(+1.83%)
Dec 01, 2008 28.37 28.37 26.08 26.12 7,010,723 -2.32(-8.16%)
Nov 28, 2008 27.63 28.58 27.53 28.44 3,270,118 +0.61(+2.19%)
Nov 26, 2008 26.41 27.87 25.24 27.83 8,857,876 +1.83(+7.03%)
Nov 25, 2008 25.99 26.43 25.31 26.00 6,263,568 +0.05(+0.19%)
Nov 24, 2008 24.86 26.11 24.22 25.95 8,338,156 +1.54(+6.30%)
Nov 21, 2008 22.15 24.43 21.93 24.41 9,347,155 +2.16(+9.71%)
Nov 20, 2008 23.39 24.02 22.16 22.25 6,776,804 -1.37(-5.80%)
Nov 19, 2008 24.39 25.37 23.57 23.62 5,377,610 -0.77(-3.15%)
Nov 18, 2008 24.21 24.75 23.55 24.39 4,831,405 +0.27(+1.12%)
Nov 17, 2008 23.95 24.73 23.74 24.12 3,726,208 -0.20(-0.83%)
Nov 14, 2008 24.75 25.71 24.17 24.32 4,840,898 -1.01(-3.99%)
Nov 13, 2008 23.53 25.34 22.87 25.33 5,522,103 +1.86(+7.91%)
Nov 12, 2008 23.45 24.22 23.35 23.48 6,386,039 -0.75(-3.12%)
Nov 11, 2008 24.51 24.57 23.68 24.23 5,344,976 -0.39(-1.58%)
Nov 10, 2008 24.88 25.38 24.47 24.62 4,654,525 +0.08(+0.34%)
Nov 07, 2008 23.89 24.79 23.55 24.54 4,147,181 +0.77(+3.23%)
Nov 06, 2008 23.73 24.31 23.55 23.77 5,917,831 -0.24(-0.98%)
Nov 05, 2008 24.83 24.97 23.90 24.00 5,105,691 -1.09(-4.33%)
Nov 04, 2008 23.35 25.24 23.21 25.09 7,821,478 +2.05(+8.90%)
Nov 03, 2008 24.00 24.41 22.98 23.04 4,811,350 -1.16(-4.81%)
Oct 31, 2008 22.95 24.49 22.51 24.20 5,055,105 +1.40(+6.13%)
Oct 30, 2008 23.73 24.10 22.71 22.80 4,563,821 -0.24(-1.05%)
Oct 29, 2008 24.37 24.41 22.89 23.05 4,869,883 -0.98(-4.09%)
Oct 28, 2008 21.93 24.24 21.50 24.03 6,013,995 +2.54(+11.83%)
Oct 27, 2008 22.22 22.57 21.46 21.49 6,120,478 -1.11(-4.90%)
Oct 24, 2008 22.20 23.28 22.16 22.60 4,198,180 -0.96(-4.09%)
Oct 23, 2008 22.51 23.62 22.33 23.56 6,121,565 +0.72(+3.15%)
Oct 22, 2008 23.42 23.50 22.59 22.84 6,381,502 -0.77(-3.26%)
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.