Skip to main content

Automatic Data Processing (NQ: ADP )

250.42 +2.09 (+0.84%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.