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, 2011 36.56 36.56 36.29 36.48 3,454,825 +0.10(+0.29%)
Jun 29, 2011 36.08 36.49 35.94 36.38 4,940,049 +0.30(+0.84%)
Jun 28, 2011 35.79 36.13 35.59 36.07 3,454,284 +0.33(+0.91%)
Jun 27, 2011 35.53 35.91 35.19 35.75 3,148,595 +0.28(+0.78%)
Jun 24, 2011 36.01 36.04 35.41 35.47 4,077,515 -0.48(-1.35%)
Jun 23, 2011 35.90 35.98 35.56 35.95 6,124,120 -0.31(-0.86%)
Jun 22, 2011 36.41 36.61 36.26 36.27 3,239,322 -0.23(-0.63%)
Jun 21, 2011 36.36 36.58 36.06 36.49 3,076,834 +0.21(+0.57%)
Jun 20, 2011 36.44 36.51 35.51 36.29 3,576,951 +0.51(+1.41%)
Jun 17, 2011 36.38 36.45 35.73 35.78 6,247,311 -0.10(-0.27%)
Jun 16, 2011 35.98 35.98 35.56 35.88 4,009,661 +0.10(+0.29%)
Jun 15, 2011 36.15 36.30 35.67 35.77 4,493,479 -0.71(-1.94%)
Jun 14, 2011 36.74 36.81 36.44 36.48 4,748,243 +0.02(+0.06%)
Jun 13, 2011 36.00 36.59 35.85 36.46 4,559,172 +0.49(+1.37%)
Jun 10, 2011 36.40 36.46 35.97 35.97 5,051,507 -0.54(-1.48%)
Jun 09, 2011 36.42 36.74 36.21 36.51 3,006,334 +0.17(+0.48%)
Jun 08, 2011 36.49 36.55 36.20 36.33 4,387,213 -0.36(-0.98%)
Jun 07, 2011 36.87 37.07 36.62 36.69 4,761,482 -0.11(-0.30%)
Jun 06, 2011 36.85 37.04 36.65 36.81 3,779,957 -0.09(-0.24%)
Jun 03, 2011 37.18 37.25 36.74 36.90 4,651,406 +0.03(+0.08%)
May 24, 2011 37.03 37.10 36.77 36.87 3,949,677 -0.12(-0.34%)
May 23, 2011 37.00 37.13 36.86 36.99 4,085,596 -0.52(-1.38%)
May 20, 2011 37.55 37.69 37.28 37.51 3,542,752 -0.06(-0.15%)
May 19, 2011 37.71 37.99 37.51 37.57 4,147,327 +0.01(+0.02%)
May 18, 2011 37.14 37.60 36.91 37.56 3,107,675 +0.39(+1.04%)
May 17, 2011 36.95 37.24 36.83 37.17 3,781,471 +0.07(+0.19%)
May 16, 2011 37.33 37.46 36.99 37.10 4,210,683 -0.30(-0.80%)
May 13, 2011 37.72 37.90 37.29 37.40 4,248,993 -0.39(-1.04%)
May 12, 2011 37.27 37.82 37.17 37.80 4,531,108 +0.55(+1.47%)
May 11, 2011 37.50 37.53 36.95 37.25 4,510,381 -0.26(-0.68%)
May 10, 2011 37.35 37.69 37.32 37.51 4,358,650 +0.17(+0.45%)
May 09, 2011 36.99 37.48 36.99 37.34 4,398,866 +0.23(+0.62%)
May 06, 2011 37.50 37.55 36.95 37.11 5,494,397 +0.03(+0.09%)
May 05, 2011 37.49 37.49 36.86 37.08 4,863,148 -0.53(-1.42%)
May 04, 2011 37.73 38.01 37.37 37.61 5,110,586 -0.07(-0.18%)
May 03, 2011 37.81 38.06 37.41 37.68 4,276,706 -0.20(-0.53%)
May 02, 2011 37.89 38.01 37.62 37.88 3,958,165 +0.24(+0.63%)
Apr 29, 2011 37.47 37.71 37.45 37.64 5,319,574 +0.10(+0.28%)
Apr 28, 2011 37.52 37.58 37.28 37.54 2,824,729 -0.05(-0.13%)
Apr 27, 2011 37.15 37.62 37.12 37.59 2,533,144 +0.32(+0.85%)
Apr 26, 2011 36.87 37.37 36.87 37.27 2,698,510 +0.45(+1.22%)
Apr 25, 2011 36.67 36.90 36.54 36.82 2,600,198 +0.12(+0.32%)
Apr 21, 2011 36.58 36.70 36.38 36.70 2,209,531 +0.17(+0.45%)
Apr 20, 2011 36.22 36.61 36.20 36.54 2,936,896 +0.62(+1.72%)
Apr 19, 2011 35.93 35.97 35.73 35.92 3,401,693 +0.10(+0.29%)
Apr 18, 2011 35.61 35.93 35.61 35.82 2,561,860 -0.28(-0.77%)
Apr 15, 2011 36.04 36.25 35.78 36.09 3,762,217 +0.06(+0.15%)
Apr 14, 2011 35.91 36.20 35.58 36.04 2,793,154 -0.01(-0.04%)
Apr 13, 2011 36.02 36.16 35.70 36.05 3,683,220 +0.01(+0.04%)
Apr 12, 2011 36.18 36.24 35.92 36.04 2,418,720 -0.26(-0.72%)
Apr 11, 2011 36.49 36.58 36.27 36.30 2,789,397 -0.02(-0.06%)
Apr 08, 2011 36.70 36.70 36.13 36.32 2,383,638 -0.33(-0.91%)
Apr 07, 2011 36.45 36.69 36.28 36.65 3,475,497 +0.11(+0.30%)
Apr 06, 2011 36.10 36.68 35.91 36.54 4,363,206 +0.68(+1.89%)
Apr 05, 2011 35.94 36.15 35.84 35.86 2,277,308 -0.15(-0.42%)
Apr 04, 2011 35.93 36.02 35.72 36.02 2,827,601 +0.23(+0.64%)
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.