Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.24 34.44 34.06 34.43 3,813,033 +0.27(+0.79%)
Feb 25, 2011 33.86 34.25 33.73 34.16 2,426,256 +0.43(+1.27%)
Feb 24, 2011 33.74 33.90 33.39 33.73 2,939,496 +0.10(+0.29%)
Feb 23, 2011 33.79 33.88 33.50 33.63 3,681,604 -0.18(-0.53%)
Feb 22, 2011 33.92 34.25 33.70 33.81 3,432,728 -0.57(-1.66%)
Feb 18, 2011 34.28 34.39 34.10 34.38 4,028,566 +0.07(+0.20%)
Feb 17, 2011 34.03 34.36 33.89 34.32 2,024,855 +0.23(+0.69%)
Feb 16, 2011 34.21 34.25 33.85 34.08 2,835,028 -0.03(-0.10%)
Feb 15, 2011 34.11 34.21 33.94 34.12 2,282,506 -0.14(-0.42%)
Feb 14, 2011 34.17 34.32 33.98 34.26 2,616,650 +0.02(+0.06%)
Feb 11, 2011 33.99 34.25 33.83 34.24 2,669,975 +0.10(+0.30%)
Feb 10, 2011 33.88 34.14 33.49 34.14 3,172,081 +0.28(+0.81%)
Feb 09, 2011 33.91 33.99 33.73 33.86 2,313,091 -0.23(-0.69%)
Feb 08, 2011 34.03 34.13 33.81 34.10 2,393,493 +0.02(+0.06%)
Feb 07, 2011 33.96 34.13 33.79 34.07 3,420,143 +0.10(+0.30%)
Feb 04, 2011 33.79 34.01 33.55 33.97 2,871,546 +0.18(+0.53%)
Feb 03, 2011 33.51 33.81 33.30 33.79 2,471,269 +0.12(+0.35%)
Feb 02, 2011 33.50 33.79 33.37 33.68 3,220,026 +0.00(+0.00%)
Feb 01, 2011 33.10 33.76 33.10 33.68 3,054,079 +0.70(+2.11%)
Jan 31, 2011 33.11 33.15 32.73 32.98 3,844,749 +0.01(+0.02%)
Jan 28, 2011 33.59 33.82 32.88 32.97 4,160,353 -0.53(-1.58%)
Jan 27, 2011 32.85 33.58 32.82 33.50 4,878,512 +0.13(+0.39%)
Jan 26, 2011 34.18 34.22 33.34 33.37 6,505,308 -0.84(-2.46%)
Jan 25, 2011 33.92 34.22 33.76 34.21 3,186,770 +0.12(+0.34%)
Jan 24, 2011 33.75 34.24 33.75 34.10 5,341,631 +0.33(+0.98%)
Jan 21, 2011 33.88 33.91 33.60 33.76 3,163,947 -0.03(-0.10%)
Jan 20, 2011 33.56 33.90 33.50 33.80 3,844,292 +0.26(+0.78%)
Jan 19, 2011 33.72 33.72 33.46 33.54 2,787,768 -0.17(-0.52%)
Jan 18, 2011 33.37 33.83 33.37 33.71 3,681,653 +0.15(+0.44%)
Jan 14, 2011 33.41 33.70 33.34 33.57 2,545,619 +0.17(+0.49%)
Jan 13, 2011 33.61 33.70 33.17 33.40 3,109,392 -0.33(-0.96%)
Jan 12, 2011 33.50 33.74 33.28 33.73 3,334,036 +0.44(+1.31%)
Jan 11, 2011 33.18 33.51 33.08 33.29 4,082,434 +0.15(+0.46%)
Jan 10, 2011 32.79 33.24 32.70 33.14 4,389,488 +0.01(+0.04%)
Jan 07, 2011 32.88 33.18 32.79 33.12 4,794,056 +0.08(+0.23%)
Jan 06, 2011 32.73 33.06 32.67 33.05 4,795,128 +0.25(+0.78%)
Jan 05, 2011 32.27 32.79 32.23 32.79 5,506,840 +0.52(+1.60%)
Jan 04, 2011 32.33 32.46 32.21 32.28 4,156,669 -0.12(-0.36%)
Jan 03, 2011 32.19 32.66 32.17 32.39 4,685,620 +0.53(+1.66%)
Dec 31, 2010 31.91 31.96 31.68 31.86 2,142,878 -0.10(-0.32%)
Dec 30, 2010 31.86 32.09 31.77 31.97 2,394,620 -0.03(-0.09%)
Dec 29, 2010 32.13 32.15 31.98 32.00 2,763,733 -0.04(-0.13%)
Dec 28, 2010 32.20 32.24 31.90 32.04 2,252,503 -0.03(-0.09%)
Dec 27, 2010 32.00 32.13 31.74 32.06 1,918,513 +0.03(+0.11%)
Dec 23, 2010 32.34 32.35 31.90 32.03 2,090,927 -0.27(-0.83%)
Dec 22, 2010 32.27 32.37 32.21 32.30 2,669,232 +0.04(+0.13%)
Dec 21, 2010 32.27 32.36 32.14 32.26 4,417,502 +0.06(+0.17%)
Dec 20, 2010 32.32 32.35 32.08 32.20 3,827,907 -0.06(-0.19%)
Dec 17, 2010 32.37 32.37 32.06 32.26 6,159,229 +0.01(+0.02%)
Dec 16, 2010 32.09 32.39 32.00 32.26 5,090,000 +0.17(+0.54%)
Dec 15, 2010 32.24 32.34 32.06 32.08 4,302,072 -0.16(-0.49%)
Dec 14, 2010 32.06 32.33 32.01 32.24 4,722,081 +0.24(+0.76%)
Dec 13, 2010 32.00 32.09 31.80 32.00 6,222,047 -0.04(-0.12%)
Dec 10, 2010 32.12 32.19 31.92 32.04 3,409,077 +0.00(+0.00%)
Dec 09, 2010 32.06 32.18 31.89 32.04 3,046,938 +0.05(+0.15%)
Dec 08, 2010 31.87 32.02 31.82 31.99 4,728,759 -0.03(-0.11%)
Dec 07, 2010 32.35 32.48 32.02 32.02 5,169,685 -0.06(-0.18%)
Dec 06, 2010 32.05 32.18 31.95 32.08 2,852,399 -0.10(-0.30%)
Dec 03, 2010 32.04 32.19 31.95 32.18 2,718,103 +0.03(+0.09%)
Dec 02, 2010 31.80 32.31 31.71 32.15 7,195,870 +0.40(+1.26%)
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.