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 (%)
Feb 27, 2009 23.53 23.86 23.01 23.48 10,300,940 -0.02(-0.09%)
Feb 26, 2009 23.74 24.14 23.38 23.50 7,420,967 -0.50(-2.09%)
Feb 25, 2009 24.05 24.40 23.63 24.00 7,039,591 -0.27(-1.10%)
Feb 24, 2009 23.43 24.41 23.42 24.27 8,396,798 +0.72(+3.07%)
Feb 23, 2009 24.49 24.86 23.52 23.55 8,823,215 -1.11(-4.52%)
Feb 20, 2009 24.74 24.78 24.09 24.66 8,751,962 +0.14(+0.56%)
Feb 19, 2009 25.41 25.61 24.52 24.53 8,636,046 -0.80(-3.18%)
Feb 18, 2009 24.98 25.45 24.79 25.33 6,513,293 +0.25(+0.99%)
Feb 17, 2009 25.61 25.61 24.89 25.08 9,513,443 -0.47(-1.86%)
Feb 13, 2009 26.03 26.12 25.56 25.56 6,566,524 -0.47(-1.82%)
Feb 12, 2009 25.36 26.27 25.34 26.03 8,677,192 -0.07(-0.26%)
Feb 11, 2009 25.94 26.22 25.72 26.10 5,392,541 +0.26(+1.01%)
Feb 10, 2009 26.85 26.99 25.83 25.84 8,607,770 -1.15(-4.25%)
Feb 09, 2009 26.95 27.26 26.84 26.99 5,516,501 -0.22(-0.81%)
Feb 06, 2009 26.83 27.28 26.16 27.21 9,087,549 +0.56(+2.09%)
Feb 05, 2009 25.92 26.68 25.72 26.65 9,256,749 +0.55(+2.11%)
Feb 04, 2009 26.78 26.87 26.02 26.10 8,914,796 -0.74(-2.77%)
Feb 03, 2009 26.75 27.48 26.47 26.84 16,784,890 +1.65(+6.55%)
Feb 02, 2009 24.79 25.46 24.59 25.19 8,813,834 +0.21(+0.85%)
Jan 30, 2009 25.30 25.75 24.92 24.98 7,923,316 -0.24(-0.95%)
Jan 29, 2009 25.50 26.08 25.21 25.22 7,741,944 -0.54(-2.08%)
Jan 28, 2009 25.85 26.47 25.51 25.76 9,859,155 +0.21(+0.83%)
Jan 27, 2009 25.11 25.86 24.83 25.54 12,377,278 -0.34(-1.30%)
Jan 26, 2009 25.34 26.18 25.30 25.88 7,012,743 +0.38(+1.48%)
Jan 23, 2009 25.06 25.69 24.75 25.50 9,695,103 +0.25(+0.98%)
Jan 22, 2009 25.23 25.76 25.06 25.25 11,272,358 -0.52(-2.00%)
Jan 21, 2009 25.89 26.27 25.27 25.77 13,111,452 -0.11(-0.43%)
Jan 20, 2009 27.15 27.48 25.85 25.88 11,579,924 -1.22(-4.52%)
Jan 16, 2009 27.30 27.30 26.53 27.10 8,033,853 +0.16(+0.61%)
Jan 15, 2009 25.96 27.06 25.95 26.94 9,903,543 +0.85(+3.27%)
Jan 14, 2009 26.35 26.58 25.96 26.09 6,686,619 -0.67(-2.52%)
Jan 13, 2009 26.52 26.90 26.46 26.76 6,325,734 +0.25(+0.93%)
Jan 12, 2009 26.75 26.81 26.29 26.51 6,875,376 -0.03(-0.13%)
Jan 09, 2009 27.93 28.03 26.47 26.55 7,246,042 -1.38(-4.92%)
Jan 08, 2009 27.57 27.92 27.19 27.92 7,135,387 +0.34(+1.25%)
Jan 07, 2009 27.65 27.87 27.39 27.58 7,946,342 -0.48(-1.72%)
Jan 06, 2009 27.67 28.18 27.24 28.06 8,686,511 +0.56(+2.02%)
Jan 05, 2009 27.48 27.95 27.23 27.50 6,224,870 -0.28(-1.01%)
Jan 02, 2009 27.24 27.84 26.79 27.79 5,135,354 +0.74(+2.72%)
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%)
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.