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 (%)
Mar 31, 2011 35.41 35.66 35.38 35.53 3,591,810 +0.11(+0.31%)
Mar 30, 2011 35.12 35.46 34.99 35.42 3,582,295 +0.35(+1.01%)
Mar 29, 2011 34.80 35.14 34.62 35.07 2,212,313 +0.20(+0.58%)
Mar 28, 2011 34.87 35.12 34.77 34.87 2,405,638 -0.01(-0.04%)
Mar 25, 2011 34.97 35.25 34.87 34.88 2,420,603 +0.01(+0.02%)
Mar 24, 2011 34.79 34.95 34.35 34.87 2,804,398 +0.18(+0.52%)
Mar 23, 2011 34.71 34.75 34.23 34.69 3,119,388 +0.03(+0.08%)
Mar 22, 2011 34.50 34.80 34.42 34.67 3,384,311 +0.11(+0.32%)
Mar 21, 2011 34.62 34.84 34.29 34.55 3,994,879 +0.41(+1.20%)
Mar 18, 2011 34.12 34.33 34.01 34.15 5,969,931 +0.37(+1.11%)
Mar 17, 2011 34.02 34.02 33.64 33.77 3,453,846 +0.28(+0.85%)
Mar 16, 2011 33.86 34.07 33.33 33.49 5,436,663 -0.67(-1.97%)
Mar 15, 2011 33.97 34.62 33.93 34.16 3,772,434 -0.53(-1.54%)
Mar 14, 2011 34.73 34.80 34.49 34.69 3,488,040 -0.21(-0.62%)
Mar 11, 2011 34.73 35.09 34.53 34.91 3,115,577 +0.01(+0.04%)
Mar 10, 2011 34.87 35.14 34.67 34.89 4,549,133 -0.36(-1.02%)
Mar 09, 2011 34.90 35.32 34.67 35.25 4,471,869 +0.02(+0.06%)
Mar 08, 2011 34.76 35.32 34.54 35.23 4,534,103 +0.56(+1.62%)
Mar 07, 2011 34.96 35.10 34.47 34.67 4,832,810 -0.18(-0.52%)
Mar 04, 2011 34.89 35.01 34.62 34.85 3,296,846 -0.14(-0.40%)
Mar 03, 2011 34.71 35.11 34.66 34.99 3,957,545 +0.48(+1.40%)
Mar 02, 2011 34.11 34.62 34.04 34.51 3,681,544 +0.30(+0.89%)
Mar 01, 2011 34.64 34.69 34.07 34.20 4,330,999 -0.42(-1.22%)
Feb 28, 2011 34.44 34.64 34.26 34.62 3,791,179 +0.27(+0.79%)
Feb 25, 2011 34.06 34.44 33.92 34.35 2,412,350 +0.43(+1.27%)
Feb 24, 2011 33.94 34.10 33.58 33.92 2,922,649 +0.10(+0.29%)
Feb 23, 2011 33.98 34.07 33.69 33.83 3,660,503 -0.18(-0.53%)
Feb 22, 2011 34.12 34.45 33.89 34.01 3,413,054 -0.57(-1.66%)
Feb 18, 2011 34.48 34.59 34.29 34.58 4,005,477 +0.07(+0.20%)
Feb 17, 2011 34.22 34.56 34.09 34.51 2,013,250 +0.24(+0.69%)
Feb 16, 2011 34.40 34.44 34.04 34.28 2,818,779 -0.03(-0.10%)
Feb 15, 2011 34.31 34.40 34.14 34.31 2,269,424 -0.15(-0.42%)
Feb 14, 2011 34.37 34.52 34.17 34.46 2,601,653 +0.02(+0.06%)
Feb 11, 2011 34.19 34.45 34.02 34.44 2,654,672 +0.10(+0.30%)
Feb 10, 2011 34.07 34.34 33.68 34.33 3,153,900 +0.28(+0.81%)
Feb 09, 2011 34.10 34.18 33.92 34.06 2,299,834 -0.24(-0.69%)
Feb 08, 2011 34.23 34.33 34.00 34.29 2,379,775 +0.02(+0.06%)
Feb 07, 2011 34.16 34.33 33.99 34.27 3,400,541 +0.10(+0.30%)
Feb 04, 2011 33.98 34.21 33.74 34.17 2,855,088 +0.18(+0.53%)
Feb 03, 2011 33.70 34.00 33.50 33.99 2,457,105 +0.12(+0.35%)
Feb 02, 2011 33.70 33.98 33.56 33.87 3,201,571 +0.00(+0.00%)
Feb 01, 2011 33.29 33.95 33.29 33.87 3,036,575 +0.70(+2.11%)
Jan 31, 2011 33.30 33.34 32.91 33.17 3,822,713 +0.01(+0.02%)
Jan 28, 2011 33.79 34.01 33.07 33.16 4,136,508 -0.53(-1.58%)
Jan 27, 2011 33.04 33.77 33.01 33.70 4,850,551 +0.13(+0.39%)
Jan 26, 2011 34.37 34.42 33.54 33.56 6,468,024 -0.84(-2.46%)
Jan 25, 2011 34.11 34.42 33.96 34.41 3,168,506 +0.12(+0.34%)
Jan 24, 2011 33.95 34.44 33.95 34.29 5,311,016 +0.33(+0.98%)
Jan 21, 2011 34.07 34.10 33.79 33.96 3,145,813 -0.03(-0.10%)
Jan 20, 2011 33.75 34.09 33.69 33.99 3,822,259 +0.26(+0.78%)
Jan 19, 2011 33.91 33.91 33.65 33.73 2,771,791 -0.17(-0.52%)
Jan 18, 2011 33.56 34.02 33.56 33.91 3,660,553 +0.15(+0.44%)
Jan 14, 2011 33.61 33.89 33.53 33.76 2,531,029 +0.17(+0.49%)
Jan 13, 2011 33.81 33.90 33.36 33.59 3,091,571 -0.33(-0.96%)
Jan 12, 2011 33.70 33.94 33.47 33.92 3,314,928 +0.44(+1.31%)
Jan 11, 2011 33.37 33.70 33.27 33.48 4,059,036 +0.15(+0.46%)
Jan 10, 2011 32.98 33.43 32.89 33.33 4,364,330 +0.01(+0.04%)
Jan 07, 2011 33.07 33.37 32.98 33.32 4,766,580 +0.08(+0.23%)
Jan 06, 2011 32.92 33.25 32.86 33.24 4,767,646 +0.26(+0.78%)
Jan 05, 2011 32.46 32.98 32.42 32.98 5,475,279 +0.52(+1.60%)
Jan 04, 2011 32.52 32.64 32.39 32.46 4,132,846 -0.12(-0.36%)
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.