Skip to main content

Automatic Data Processing (NQ: ADP )

289.24 -3.54 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 26.71 27.12 26.32 27.05 4,135,430 +0.14(+0.54%)
Dec 30, 2008 26.62 26.99 26.29 26.90 4,158,514 +0.72(+2.76%)
Dec 29, 2008 26.35 26.35 25.85 26.18 3,076,556 -0.04(-0.16%)
Dec 26, 2008 26.21 26.66 26.06 26.22 1,564,593 -0.02(-0.08%)
Dec 24, 2008 26.51 26.82 25.89 26.24 1,506,079 +0.26(+1.01%)
Dec 23, 2008 26.34 27.08 25.79 25.98 5,217,517 +0.01(+0.03%)
Dec 22, 2008 25.38 26.22 25.38 25.98 6,814,060 +0.12(+0.48%)
Dec 19, 2008 25.13 25.94 25.13 25.85 24,857,432 +0.66(+2.62%)
Dec 18, 2008 25.60 26.02 24.75 25.19 8,682,664 -0.42(-1.64%)
Dec 17, 2008 25.74 26.09 25.43 25.61 8,663,005 -0.46(-1.77%)
Dec 16, 2008 25.59 26.12 25.08 26.07 10,754,146 +0.31(+1.20%)
Dec 15, 2008 26.60 26.60 25.57 25.76 5,812,774 -0.55(-2.09%)
Dec 12, 2008 25.51 26.35 25.31 26.31 5,125,031 +0.65(+2.55%)
Dec 11, 2008 26.34 26.84 25.61 25.66 5,755,414 -0.81(-3.06%)
Dec 10, 2008 25.99 26.72 25.72 26.47 8,650,392 -0.43(-1.58%)
Dec 09, 2008 26.49 27.17 26.13 26.90 7,690,551 +0.35(+1.32%)
Dec 08, 2008 26.02 26.62 25.85 26.55 8,581,273 +0.70(+2.71%)
Dec 05, 2008 24.86 26.28 24.22 25.85 7,922,737 +0.74(+2.93%)
Dec 04, 2008 26.30 26.71 24.83 25.11 6,652,095 -1.40(-5.29%)
Dec 03, 2008 25.96 26.63 25.49 26.51 10,228,606 +0.11(+0.42%)
Dec 02, 2008 25.91 26.97 25.88 26.40 7,176,764 +0.47(+1.83%)
Dec 01, 2008 28.16 28.17 25.89 25.93 7,061,182 -2.30(-8.16%)
Nov 28, 2008 27.43 28.38 27.33 28.23 3,293,654 +0.61(+2.19%)
Nov 26, 2008 26.22 27.67 25.06 27.63 8,921,629 +1.82(+7.03%)
Nov 25, 2008 25.80 26.24 25.13 25.81 6,308,649 +0.05(+0.19%)
Nov 24, 2008 24.68 25.92 24.04 25.76 8,398,169 +1.53(+6.30%)
Nov 21, 2008 21.99 24.26 21.78 24.24 9,414,430 +2.15(+9.71%)
Nov 20, 2008 23.22 23.85 22.00 22.09 6,825,579 -1.36(-5.80%)
Nov 19, 2008 24.22 25.19 23.40 23.45 5,416,315 -0.76(-3.15%)
Nov 18, 2008 24.04 24.57 23.38 24.22 4,866,179 +0.27(+1.12%)
Nov 17, 2008 23.78 24.55 23.57 23.95 3,753,027 -0.20(-0.83%)
Nov 14, 2008 24.57 25.52 24.00 24.15 4,875,740 -1.00(-3.99%)
Nov 13, 2008 23.36 25.16 22.71 25.15 5,561,848 +1.84(+7.91%)
Nov 12, 2008 23.28 24.05 23.18 23.31 6,432,001 -0.75(-3.11%)
Nov 11, 2008 24.33 24.40 23.52 24.06 5,383,446 -0.39(-1.58%)
Nov 10, 2008 24.70 25.20 24.30 24.44 4,688,026 +0.08(+0.34%)
Nov 07, 2008 23.72 24.61 23.38 24.36 4,177,030 +0.76(+3.23%)
Nov 06, 2008 23.56 24.14 23.38 23.60 5,960,424 -0.23(-0.98%)
Nov 05, 2008 24.65 24.79 23.73 23.83 5,142,439 -1.08(-4.33%)
Nov 04, 2008 23.18 25.06 23.04 24.91 7,877,772 +2.04(+8.90%)
Nov 03, 2008 23.83 24.24 22.82 22.88 4,845,979 -1.16(-4.81%)
Oct 31, 2008 22.79 24.32 22.35 24.03 5,091,489 +1.39(+6.13%)
Oct 30, 2008 23.56 23.93 22.55 22.64 4,596,669 -0.24(-1.05%)
Oct 29, 2008 24.20 24.24 22.73 22.88 4,904,934 -0.98(-4.09%)
Oct 28, 2008 21.77 24.07 21.35 23.86 6,057,280 +2.52(+11.83%)
Oct 27, 2008 22.06 22.41 21.31 21.34 6,164,529 -1.10(-4.90%)
Oct 24, 2008 22.04 23.12 22.00 22.44 4,228,396 -0.96(-4.09%)
Oct 23, 2008 22.35 23.45 22.17 23.39 6,165,624 +0.72(+3.15%)
Oct 22, 2008 23.25 23.33 22.43 22.68 6,427,432 -0.76(-3.26%)
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.