Skip to main content

Automatic Data Processing (NQ: ADP )

244.96 +2.34 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.48 26.60 26.26 26.40 3,798,829 -0.14(-0.54%)
Aug 28, 2009 26.63 26.77 26.27 26.55 2,911,289 -0.03(-0.13%)
Aug 27, 2009 26.51 26.67 26.27 26.58 4,122,204 -0.01(-0.03%)
Aug 26, 2009 27.19 27.19 26.48 26.59 5,331,666 -0.25(-0.95%)
Aug 25, 2009 26.86 27.20 26.80 26.85 4,687,004 -0.16(-0.59%)
Aug 24, 2009 26.88 27.02 26.76 27.00 4,588,671 +0.10(+0.38%)
Aug 21, 2009 26.52 26.93 26.03 26.90 6,097,453 +0.74(+2.84%)
Aug 20, 2009 25.88 26.17 25.73 26.16 5,814,524 +0.22(+0.85%)
Aug 19, 2009 25.73 26.05 25.62 25.94 5,541,320 +0.05(+0.19%)
Aug 18, 2009 25.94 26.11 25.76 25.89 6,490,145 -0.01(-0.05%)
Aug 17, 2009 26.29 26.34 25.89 25.90 5,196,338 -0.59(-2.23%)
Aug 14, 2009 26.60 26.67 26.19 26.49 6,641,450 -0.18(-0.67%)
Aug 13, 2009 26.50 26.71 26.16 26.67 5,681,107 +0.37(+1.41%)
Aug 12, 2009 26.03 26.51 25.49 26.30 5,818,774 +0.24(+0.92%)
Aug 11, 2009 26.00 26.14 25.85 26.06 3,924,027 -0.14(-0.55%)
Aug 10, 2009 26.22 26.42 26.00 26.20 3,084,399 -0.21(-0.81%)
Aug 07, 2009 26.01 26.57 25.95 26.42 7,723,373 +0.79(+3.09%)
Aug 06, 2009 25.94 25.97 25.54 25.63 5,142,796 -0.34(-1.33%)
Aug 05, 2009 26.11 26.14 25.65 25.97 4,952,425 -0.14(-0.55%)
Aug 04, 2009 25.98 26.31 25.88 26.12 5,844,975 -0.09(-0.34%)
Aug 03, 2009 25.60 26.20 25.55 26.20 7,167,075 +0.56(+2.17%)
Jul 31, 2009 25.37 25.91 25.30 25.65 7,563,445 +0.39(+1.53%)
Jul 30, 2009 25.66 25.82 25.06 25.26 10,495,114 -0.78(-2.99%)
Jul 29, 2009 25.48 26.10 25.39 26.04 6,719,934 +0.40(+1.56%)
Jul 28, 2009 25.41 25.69 25.32 25.64 4,224,802 +0.19(+0.76%)
Jul 27, 2009 25.42 25.49 25.22 25.45 4,310,583 +0.02(+0.08%)
Jul 24, 2009 24.79 25.46 24.70 25.43 5,411,227 +0.64(+2.58%)
Jul 23, 2009 24.00 24.94 24.00 24.79 5,254,638 +0.41(+1.69%)
Jul 22, 2009 24.50 24.57 24.27 24.37 4,794,314 -0.22(-0.90%)
Jul 21, 2009 24.63 24.64 24.33 24.59 5,279,013 +0.10(+0.39%)
Jul 20, 2009 24.17 24.52 24.17 24.50 4,432,534 +0.19(+0.76%)
Jul 17, 2009 24.51 24.51 24.09 24.31 4,858,208 -0.12(-0.48%)
Jul 16, 2009 24.16 24.49 23.97 24.43 4,147,816 +0.25(+1.05%)
Jul 15, 2009 23.81 24.40 23.68 24.17 5,168,816 +0.46(+1.95%)
Jul 14, 2009 23.23 23.71 23.15 23.71 3,974,255 +0.23(+0.97%)
Jul 13, 2009 23.16 23.56 22.94 23.49 4,578,313 +0.26(+1.13%)
Jul 10, 2009 23.18 23.33 23.07 23.22 3,637,608 +0.04(+0.18%)
Jul 09, 2009 23.45 23.45 23.13 23.18 5,126,262 -0.19(-0.82%)
Jul 08, 2009 23.44 23.48 22.90 23.38 7,023,680 +0.43(+1.86%)
Jul 07, 2009 23.53 23.62 22.93 22.95 5,849,248 -0.65(-2.74%)
Jul 06, 2009 23.46 23.62 23.30 23.60 5,362,171 +0.06(+0.26%)
Jul 02, 2009 24.12 24.26 23.48 23.53 5,808,679 -0.81(-3.31%)
Jul 01, 2009 24.40 24.48 24.15 24.34 4,902,615 -0.06(-0.25%)
Jun 30, 2009 24.30 24.50 24.14 24.40 5,731,033 +0.10(+0.43%)
Jun 29, 2009 23.93 24.34 23.84 24.30 3,583,611 +0.41(+1.73%)
Jun 26, 2009 23.77 23.94 23.66 23.88 5,971,945 +0.06(+0.23%)
Jun 25, 2009 23.77 24.03 23.64 23.83 8,011,362 -0.56(-2.31%)
Jun 24, 2009 24.29 24.47 24.13 24.39 4,475,165 +0.25(+1.03%)
Jun 23, 2009 24.24 24.34 23.99 24.15 3,799,567 -0.08(-0.31%)
Jun 22, 2009 24.35 24.46 24.11 24.22 4,803,818 -0.34(-1.40%)
Jun 19, 2009 24.23 24.67 23.95 24.57 10,144,346 +0.20(+0.82%)
Jun 18, 2009 24.41 24.88 24.24 24.37 8,853,003 -0.55(-2.21%)
Jun 17, 2009 24.85 25.13 24.81 24.92 6,187,313 -0.03(-0.11%)
Jun 16, 2009 25.26 25.30 24.94 24.94 5,583,280 -0.19(-0.74%)
Jun 15, 2009 25.41 25.59 24.93 25.13 5,404,102 -0.54(-2.12%)
Jun 12, 2009 25.66 25.81 25.20 25.67 3,442,510 -0.08(-0.32%)
Jun 11, 2009 25.78 26.14 25.71 25.76 4,319,392 +0.01(+0.05%)
Jun 10, 2009 26.34 26.34 25.51 25.74 5,857,049 -0.63(-2.38%)
Jun 09, 2009 26.55 26.57 26.23 26.37 2,561,971 +0.01(+0.05%)
Jun 08, 2009 26.25 26.54 26.03 26.36 2,652,954 -0.19(-0.70%)
Jun 05, 2009 26.38 26.81 26.38 26.54 4,384,460 +0.29(+1.10%)
Jun 04, 2009 26.23 26.40 25.93 26.25 3,273,420 +0.10(+0.37%)
Jun 03, 2009 26.51 26.51 25.85 26.16 4,478,819 -0.41(-1.53%)
Jun 02, 2009 26.58 26.73 26.41 26.56 4,191,186 -0.17(-0.62%)
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.