Skip to main content

Automatic Data Processing (NQ: ADP )

249.74 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 27.86 28.18 27.77 27.88 6,899,090 -0.09(-0.32%)
Jun 29, 2010 28.04 28.30 27.79 27.97 12,007,595 -0.33(-1.15%)
Jun 25, 2010 28.13 28.45 27.98 28.29 8,361,147 +0.19(+0.69%)
Jun 24, 2010 28.20 28.39 27.93 28.10 7,221,118 -0.33(-1.17%)
Jun 23, 2010 28.43 28.66 28.28 28.43 5,415,188 -0.06(-0.19%)
Jun 22, 2010 28.91 29.20 28.47 28.49 5,684,077 -0.39(-1.34%)
Jun 21, 2010 29.47 29.60 28.77 28.88 7,175,192 -0.40(-1.37%)
Jun 18, 2010 29.42 29.52 29.12 29.28 5,222,854 -0.09(-0.31%)
Jun 17, 2010 29.33 29.49 29.11 29.37 5,272,600 +0.00(+0.00%)
Jun 16, 2010 29.42 29.51 29.21 29.37 4,529,619 -0.15(-0.52%)
Jun 15, 2010 29.28 29.54 29.03 29.52 4,693,443 +0.51(+1.77%)
Jun 14, 2010 28.90 29.36 28.90 29.01 4,124,537 +0.04(+0.14%)
Jun 11, 2010 28.72 29.00 28.63 28.97 5,345,232 -0.13(-0.45%)
Jun 10, 2010 28.59 29.22 28.24 29.10 6,993,111 +0.80(+2.84%)
Jun 09, 2010 28.23 28.68 28.06 28.29 8,031,052 -0.15(-0.54%)
Jun 08, 2010 27.67 28.46 27.63 28.45 8,645,289 +0.74(+2.67%)
Jun 07, 2010 28.00 28.09 27.67 27.71 5,829,733 -0.31(-1.10%)
Jun 04, 2010 28.61 28.61 27.92 28.01 5,878,353 -1.04(-3.59%)
Jun 03, 2010 28.77 29.12 28.62 29.06 5,302,765 +0.34(+1.18%)
Jun 02, 2010 28.03 28.73 27.79 28.72 5,022,066 +0.68(+2.42%)
Jun 01, 2010 28.22 28.58 27.95 28.04 4,049,585 -0.27(-0.95%)
May 28, 2010 28.50 28.59 28.11 28.31 4,823,004 -0.19(-0.68%)
May 27, 2010 28.25 28.50 28.03 28.50 4,628,411 +0.87(+3.13%)
May 26, 2010 27.85 28.21 27.54 27.64 5,772,455 -0.16(-0.57%)
May 25, 2010 27.53 27.80 27.19 27.80 6,591,452 -0.10(-0.35%)
May 24, 2010 28.00 28.20 27.71 27.89 4,447,052 -0.24(-0.84%)
May 21, 2010 27.44 28.17 27.37 28.13 6,619,593 +0.21(+0.74%)
May 20, 2010 28.08 28.55 27.87 27.92 7,939,469 -0.88(-3.05%)
May 19, 2010 28.73 29.10 28.70 28.80 6,517,118 -0.10(-0.34%)
May 18, 2010 29.17 29.42 28.79 28.90 4,926,910 -0.27(-0.93%)
May 17, 2010 29.04 29.31 28.74 29.17 6,334,697 +0.22(+0.77%)
May 14, 2010 29.26 29.28 28.77 28.95 5,706,244 -0.45(-1.53%)
May 13, 2010 29.67 29.70 29.36 29.40 5,661,491 -0.39(-1.32%)
May 12, 2010 29.45 29.80 29.38 29.79 4,533,812 +0.36(+1.22%)
May 11, 2010 29.48 29.74 29.26 29.43 5,142,938 +0.01(+0.05%)
May 10, 2010 29.32 29.83 29.08 29.42 7,495,673 +0.64(+2.21%)
May 07, 2010 28.43 29.18 28.27 28.78 10,826,145 +0.10(+0.36%)
May 06, 2010 29.35 29.82 18.32 28.68 9,559,445 -0.87(-2.93%)
May 05, 2010 29.52 30.14 29.38 29.54 5,190,965 -0.14(-0.47%)
May 04, 2010 30.16 30.16 29.29 29.68 6,226,486 -0.56(-1.85%)
May 03, 2010 30.28 30.30 29.96 30.24 4,534,653 +0.21(+0.69%)
Apr 30, 2010 30.88 30.88 30.01 30.03 6,094,060 -0.71(-2.30%)
Apr 29, 2010 30.61 30.91 30.33 30.74 6,472,343 +0.17(+0.57%)
Apr 28, 2010 30.86 30.87 30.44 30.57 6,434,576 -0.19(-0.63%)
Apr 27, 2010 31.15 31.34 30.66 30.76 6,895,616 -0.63(-2.01%)
Apr 26, 2010 31.47 31.67 31.33 31.39 3,504,719 -0.10(-0.33%)
Apr 23, 2010 31.24 31.52 31.00 31.49 4,236,835 +0.28(+0.91%)
Apr 22, 2010 31.06 31.24 30.84 31.21 3,220,190 +0.01(+0.02%)
Apr 21, 2010 31.14 31.21 30.99 31.20 3,532,453 +0.02(+0.07%)
Apr 20, 2010 31.09 31.19 30.99 31.18 3,642,900 +0.21(+0.69%)
Apr 19, 2010 30.68 30.99 30.68 30.97 3,772,167 +0.30(+0.97%)
Apr 16, 2010 30.81 31.08 30.61 30.67 6,515,109 -0.27(-0.87%)
Apr 15, 2010 30.64 30.97 30.54 30.94 3,677,330 +0.35(+1.13%)
Apr 14, 2010 30.37 30.60 30.29 30.59 4,560,996 +0.16(+0.52%)
Apr 13, 2010 30.59 30.67 30.38 30.43 3,930,677 -0.18(-0.59%)
Apr 12, 2010 30.68 30.68 30.49 30.61 2,813,425 -0.03(-0.11%)
Apr 09, 2010 30.48 30.65 30.28 30.65 3,098,989 +0.26(+0.87%)
Apr 08, 2010 30.44 30.48 30.22 30.39 3,709,055 -0.03(-0.11%)
Apr 07, 2010 30.64 30.68 30.32 30.42 3,911,323 -0.25(-0.81%)
Apr 06, 2010 30.72 30.77 30.54 30.67 5,611,453 -0.07(-0.23%)
Apr 05, 2010 30.73 30.95 30.55 30.74 4,691,388 +0.15(+0.48%)
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.