Skip to main content

Automatic Data Processing (NQ: ADP )

249.40 +1.07 (+0.43%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.96 28.14 27.56 27.56 7,781,907 -0.31(-1.12%)
Oct 29, 2009 27.83 28.01 27.69 27.87 4,708,288 +0.17(+0.60%)
Oct 28, 2009 27.87 27.96 27.69 27.71 5,503,452 -0.15(-0.55%)
Oct 27, 2009 28.02 28.32 27.79 27.86 4,049,524 -0.10(-0.35%)
Oct 26, 2009 27.88 28.55 27.80 27.96 4,001,253 +0.00(+0.00%)
Oct 23, 2009 27.98 28.47 27.83 27.96 3,618,375 -0.44(-1.54%)
Oct 22, 2009 27.91 28.49 27.77 28.39 4,213,167 +0.48(+1.74%)
Oct 21, 2009 27.86 28.33 27.82 27.91 4,179,705 +0.08(+0.27%)
Oct 20, 2009 27.71 28.21 27.69 27.83 4,137,777 -0.43(-1.52%)
Oct 19, 2009 28.25 28.48 28.06 28.26 4,838,609 +0.13(+0.47%)
Oct 16, 2009 28.07 28.28 27.75 28.13 5,435,824 -0.16(-0.56%)
Oct 15, 2009 28.02 28.30 27.87 28.29 5,755,776 +0.03(+0.12%)
Oct 14, 2009 27.66 28.31 27.66 28.25 5,820,127 +0.62(+2.26%)
Oct 13, 2009 27.71 27.71 27.43 27.63 3,104,201 -0.10(-0.35%)
Oct 12, 2009 27.87 27.91 27.42 27.73 2,818,889 -0.09(-0.32%)
Oct 09, 2009 27.48 27.84 27.36 27.82 3,922,664 +0.31(+1.13%)
Oct 08, 2009 27.32 27.66 27.24 27.51 4,558,346 +0.48(+1.79%)
Oct 07, 2009 26.95 27.08 26.81 27.02 2,695,798 +0.16(+0.59%)
Oct 06, 2009 26.79 27.04 26.67 26.86 5,358,388 +0.01(+0.03%)
Oct 05, 2009 26.68 26.94 26.67 26.85 3,953,476 -0.01(-0.03%)
Oct 02, 2009 26.93 27.25 26.70 26.86 6,446,153 -0.11(-0.41%)
Oct 01, 2009 27.12 27.28 26.82 26.97 5,687,142 -0.24(-0.89%)
Sep 30, 2009 27.33 27.37 26.83 27.21 4,879,811 -0.05(-0.18%)
Sep 29, 2009 27.53 27.64 27.15 27.26 3,254,304 -0.35(-1.28%)
Sep 28, 2009 26.95 27.69 26.89 27.62 3,854,833 +0.67(+2.49%)
Sep 25, 2009 27.24 27.37 26.94 26.94 4,829,576 -0.19(-0.69%)
Sep 24, 2009 27.59 27.61 26.71 27.13 8,036,051 -0.46(-1.68%)
Sep 23, 2009 27.49 28.00 27.39 27.60 5,463,586 +0.02(+0.08%)
Sep 22, 2009 27.20 27.66 27.01 27.57 4,218,257 +0.44(+1.61%)
Sep 21, 2009 27.15 27.31 26.90 27.14 2,950,823 -0.14(-0.51%)
Sep 18, 2009 27.42 27.42 27.04 27.28 5,929,156 +0.08(+0.28%)
Sep 17, 2009 27.11 27.35 27.09 27.20 3,532,361 -0.04(-0.15%)
Sep 16, 2009 27.00 27.28 26.56 27.24 6,128,727 +0.46(+1.73%)
Sep 15, 2009 26.49 26.88 26.41 26.78 4,395,577 +0.19(+0.73%)
Sep 14, 2009 26.45 26.63 26.40 26.58 3,800,971 -0.01(-0.03%)
Sep 11, 2009 26.49 26.64 26.33 26.59 4,073,903 +0.06(+0.23%)
Sep 10, 2009 26.56 26.70 26.31 26.53 4,702,215 -0.09(-0.34%)
Sep 09, 2009 26.56 26.68 26.44 26.62 4,674,436 -0.21(-0.80%)
Sep 08, 2009 26.63 26.91 26.49 26.83 4,794,923 +0.12(+0.47%)
Sep 04, 2009 26.23 26.89 26.07 26.71 5,157,933 +0.53(+2.01%)
Sep 03, 2009 25.88 26.22 25.81 26.18 3,680,635 +0.10(+0.37%)
Sep 02, 2009 26.11 26.18 25.88 26.09 5,709,599 -0.08(-0.29%)
Sep 01, 2009 26.55 26.86 26.03 26.16 7,276,588 -0.39(-1.49%)
Aug 31, 2009 26.63 26.76 26.41 26.56 3,777,056 -0.15(-0.54%)
Aug 28, 2009 26.79 26.92 26.43 26.70 2,894,603 -0.03(-0.13%)
Aug 27, 2009 26.66 26.82 26.42 26.74 4,098,578 -0.01(-0.03%)
Aug 26, 2009 27.35 27.35 26.63 26.74 5,301,109 -0.26(-0.95%)
Aug 25, 2009 27.01 27.35 26.95 27.00 4,660,141 -0.16(-0.59%)
Aug 24, 2009 27.03 27.18 26.92 27.16 4,562,372 +0.10(+0.38%)
Aug 21, 2009 26.67 27.08 26.18 27.06 6,062,506 +0.75(+2.84%)
Aug 20, 2009 26.03 26.32 25.88 26.31 5,781,199 +0.22(+0.85%)
Aug 19, 2009 25.88 26.20 25.77 26.09 5,509,561 +0.05(+0.19%)
Aug 18, 2009 26.09 26.26 25.91 26.04 6,452,948 -0.01(-0.05%)
Aug 17, 2009 26.44 26.49 26.04 26.05 5,166,556 -0.60(-2.23%)
Aug 14, 2009 26.76 26.83 26.34 26.65 6,603,386 -0.18(-0.67%)
Aug 13, 2009 26.65 26.87 26.31 26.83 5,648,546 +0.37(+1.41%)
Aug 12, 2009 26.18 26.67 25.64 26.45 5,785,424 +0.24(+0.92%)
Aug 11, 2009 26.15 26.29 26.00 26.21 3,901,537 -0.15(-0.55%)
Aug 10, 2009 26.37 26.57 26.15 26.36 3,066,721 -0.21(-0.81%)
Aug 07, 2009 26.16 26.72 26.10 26.57 7,679,108 +0.80(+3.09%)
Aug 06, 2009 26.09 26.12 25.69 25.77 5,113,321 -0.35(-1.33%)
Aug 05, 2009 26.26 26.29 25.80 26.12 4,924,040 -0.15(-0.55%)
Aug 04, 2009 26.13 26.46 26.03 26.27 5,811,475 -0.09(-0.34%)
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.