Automatic Data Processing (NQ: ADP )

249.97 +1.64 (+0.66%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.88 30.88 30.01 30.03 6,093,697 -0.71(-2.30%)
Apr 29, 2010 30.61 30.91 30.33 30.74 6,471,958 +0.17(+0.57%)
Apr 28, 2010 30.87 30.87 30.44 30.57 6,434,193 -0.19(-0.63%)
Apr 27, 2010 31.16 31.34 30.67 30.76 6,895,205 -0.63(-2.01%)
Apr 26, 2010 31.48 31.68 31.34 31.39 3,504,511 -0.10(-0.33%)
Apr 23, 2010 31.25 31.52 31.00 31.50 4,236,583 +0.28(+0.91%)
Apr 22, 2010 31.06 31.24 30.84 31.21 3,219,999 +0.01(+0.02%)
Apr 21, 2010 31.14 31.21 30.99 31.21 3,532,243 +0.02(+0.07%)
Apr 20, 2010 31.09 31.19 30.99 31.18 3,642,683 +0.21(+0.69%)
Apr 19, 2010 30.68 30.99 30.68 30.97 3,771,942 +0.30(+0.97%)
Apr 16, 2010 30.81 31.08 30.62 30.67 6,514,721 -0.27(-0.87%)
Apr 15, 2010 30.64 30.98 30.54 30.94 3,677,111 +0.35(+1.13%)
Apr 14, 2010 30.37 30.60 30.29 30.60 4,560,724 +0.16(+0.52%)
Apr 13, 2010 30.60 30.67 30.38 30.44 3,930,443 -0.18(-0.59%)
Apr 12, 2010 30.68 30.68 30.49 30.62 2,813,257 -0.03(-0.11%)
Apr 09, 2010 30.48 30.65 30.28 30.65 3,098,805 +0.26(+0.87%)
Apr 08, 2010 30.44 30.48 30.22 30.39 3,708,834 -0.03(-0.11%)
Apr 07, 2010 30.64 30.68 30.32 30.42 3,911,090 -0.25(-0.81%)
Apr 06, 2010 30.72 30.77 30.54 30.67 5,611,119 -0.07(-0.23%)
Apr 05, 2010 30.73 30.95 30.55 30.74 4,691,109 +0.15(+0.48%)
Apr 01, 2010 30.93 30.60 30.60 30.60 4,430,736 -0.20(-0.65%)
Mar 31, 2010 30.82 30.90 30.66 30.80 3,982,294 -0.08(-0.27%)
Mar 30, 2010 30.74 30.96 30.66 30.88 2,934,897 +0.03(+0.11%)
Mar 29, 2010 30.72 30.93 30.60 30.85 4,472,991 +0.21(+0.68%)
Mar 26, 2010 30.48 30.78 30.48 30.64 2,762,192 +0.18(+0.59%)
Mar 25, 2010 30.79 30.79 30.43 30.46 5,950,086 -0.25(-0.81%)
Mar 24, 2010 30.95 31.09 30.67 30.71 5,715,544 -0.39(-1.27%)
Mar 23, 2010 31.16 31.16 30.87 31.10 4,120,571 +0.06(+0.18%)
Mar 22, 2010 30.85 31.09 30.57 31.05 6,032,737 +0.16(+0.52%)
Mar 19, 2010 31.18 31.32 30.54 30.89 6,159,129 -0.08(-0.27%)
Mar 18, 2010 30.87 31.07 30.81 30.97 2,486,257 +0.02(+0.07%)
Mar 17, 2010 30.65 31.10 30.64 30.95 3,929,009 +0.30(+0.99%)
Mar 16, 2010 30.78 30.78 30.44 30.64 3,346,611 +0.01(+0.02%)
Mar 15, 2010 30.60 30.71 30.38 30.64 4,239,269 +0.30(+0.98%)
Mar 12, 2010 30.37 30.43 30.24 30.34 3,868,252 -0.08(-0.27%)
Mar 11, 2010 30.35 30.44 30.17 30.42 5,483,616 +0.03(+0.11%)
Mar 10, 2010 30.04 30.42 29.94 30.39 6,619,587 +0.15(+0.48%)
Mar 09, 2010 29.88 30.53 29.85 30.24 7,515,199 +0.36(+1.21%)
Mar 08, 2010 29.90 29.94 29.68 29.88 5,006,140 -0.02(-0.07%)
Mar 05, 2010 29.09 29.95 29.01 29.90 7,054,824 +1.02(+3.52%)
Mar 04, 2010 29.10 29.22 28.77 28.89 6,487,623 -0.14(-0.48%)
Mar 03, 2010 29.09 29.29 29.02 29.02 4,735,862 +0.04(+0.14%)
Mar 02, 2010 29.02 29.16 28.93 28.98 4,133,141 -0.08(-0.29%)
Mar 01, 2010 28.86 29.09 28.80 29.07 4,203,774 +0.25(+0.87%)
Feb 26, 2010 28.95 29.04 28.62 28.82 4,741,656 -0.07(-0.24%)
Feb 25, 2010 28.96 29.02 28.40 28.89 5,260,689 -0.37(-1.25%)
Feb 24, 2010 28.53 29.25 28.51 29.25 5,886,384 +0.72(+2.52%)
Feb 23, 2010 28.81 28.92 28.41 28.53 4,790,152 -0.28(-0.96%)
Feb 22, 2010 28.79 29.04 28.70 28.81 4,324,263 +0.03(+0.10%)
Feb 19, 2010 28.57 28.91 28.38 28.78 5,443,455 +0.26(+0.90%)
Feb 18, 2010 28.89 28.91 28.47 28.53 5,367,540 -0.19(-0.65%)
Feb 17, 2010 28.63 28.74 28.57 28.71 3,075,268 +0.11(+0.39%)
Feb 16, 2010 28.32 28.64 28.16 28.60 3,501,597 +0.49(+1.75%)
Feb 12, 2010 27.90 28.11 28.11 28.11 4,952,738 -0.21(-0.76%)
Feb 11, 2010 28.09 28.47 27.84 28.32 3,334,726 +0.15(+0.54%)
Feb 10, 2010 28.10 28.25 27.91 28.17 2,651,790 -0.01(-0.05%)
Feb 09, 2010 28.28 28.46 28.01 28.19 4,257,171 +0.21(+0.74%)
Feb 08, 2010 27.87 28.10 27.71 27.98 4,387,373 +0.08(+0.30%)
Feb 05, 2010 27.92 28.05 27.51 27.89 6,016,147 -0.07(-0.25%)
Feb 04, 2010 28.09 28.32 27.96 27.96 5,591,830 -0.29(-1.03%)
Feb 03, 2010 28.30 28.41 28.05 28.26 3,982,815 -0.26(-0.92%)
Feb 02, 2010 28.68 28.68 28.17 28.52 5,252,284 +0.08(+0.27%)
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.