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 28, 2011 34.20 34.40 34.02 34.38 3,818,011 +0.27(+0.79%)
Feb 25, 2011 33.82 34.20 33.69 34.11 2,429,423 +0.43(+1.27%)
Feb 24, 2011 33.70 33.86 33.34 33.69 2,943,333 +0.10(+0.29%)
Feb 23, 2011 33.74 33.83 33.45 33.59 3,686,410 -0.18(-0.53%)
Feb 22, 2011 33.88 34.21 33.65 33.77 3,437,209 -0.57(-1.66%)
Feb 18, 2011 34.24 34.35 34.05 34.34 4,033,825 +0.07(+0.20%)
Feb 17, 2011 33.98 34.32 33.85 34.27 2,027,498 +0.23(+0.69%)
Feb 16, 2011 34.16 34.20 33.80 34.04 2,838,729 -0.03(-0.10%)
Feb 15, 2011 34.06 34.16 33.90 34.07 2,285,486 -0.14(-0.42%)
Feb 14, 2011 34.13 34.28 33.93 34.22 2,620,065 +0.02(+0.06%)
Feb 11, 2011 33.95 34.21 33.78 34.20 2,673,460 +0.10(+0.30%)
Feb 10, 2011 33.83 34.10 33.45 34.09 3,176,221 +0.27(+0.81%)
Feb 09, 2011 33.87 33.94 33.69 33.82 2,316,110 -0.23(-0.69%)
Feb 08, 2011 33.99 34.09 33.76 34.05 2,396,617 +0.02(+0.06%)
Feb 07, 2011 33.92 34.09 33.75 34.03 3,424,608 +0.10(+0.30%)
Feb 04, 2011 33.74 33.97 33.50 33.93 2,875,294 +0.18(+0.53%)
Feb 03, 2011 33.47 33.76 33.26 33.75 2,474,495 +0.12(+0.35%)
Feb 02, 2011 33.46 33.74 33.32 33.63 3,224,229 +0.00(+0.00%)
Feb 01, 2011 33.05 33.71 33.05 33.63 3,058,066 +0.69(+2.11%)
Jan 31, 2011 33.07 33.10 32.68 32.94 3,849,768 +0.01(+0.02%)
Jan 28, 2011 33.55 33.78 32.84 32.93 4,165,783 -0.53(-1.58%)
Jan 27, 2011 32.81 33.54 32.78 33.46 4,884,880 +0.13(+0.39%)
Jan 26, 2011 34.13 34.17 33.30 33.33 6,513,800 -0.84(-2.46%)
Jan 25, 2011 33.87 34.17 33.72 34.17 3,190,930 +0.12(+0.34%)
Jan 24, 2011 33.71 34.19 33.71 34.05 5,348,604 +0.33(+0.98%)
Jan 21, 2011 33.83 33.87 33.56 33.72 3,168,077 -0.03(-0.10%)
Jan 20, 2011 33.51 33.85 33.45 33.76 3,849,310 +0.26(+0.78%)
Jan 19, 2011 33.67 33.67 33.42 33.49 2,791,407 -0.17(-0.52%)
Jan 18, 2011 33.33 33.78 33.32 33.67 3,686,459 +0.15(+0.44%)
Jan 14, 2011 33.37 33.65 33.29 33.52 2,548,942 +0.16(+0.49%)
Jan 13, 2011 33.57 33.66 33.13 33.36 3,113,451 -0.32(-0.96%)
Jan 12, 2011 33.46 33.70 33.24 33.68 3,338,388 +0.44(+1.31%)
Jan 11, 2011 33.14 33.47 33.03 33.25 4,087,763 +0.15(+0.46%)
Jan 10, 2011 32.75 33.20 32.66 33.10 4,395,218 +0.01(+0.04%)
Jan 07, 2011 32.83 33.14 32.74 33.08 4,800,314 +0.08(+0.23%)
Jan 06, 2011 32.69 33.01 32.63 33.01 4,801,388 +0.25(+0.78%)
Jan 05, 2011 32.23 32.75 32.19 32.75 5,514,029 +0.52(+1.60%)
Jan 04, 2011 32.29 32.41 32.17 32.24 4,162,095 -0.12(-0.36%)
Jan 03, 2011 32.15 32.62 32.13 32.35 4,691,737 +0.53(+1.66%)
Dec 31, 2010 31.86 31.92 31.64 31.82 2,145,676 -0.10(-0.32%)
Dec 30, 2010 31.82 32.04 31.73 31.93 2,397,746 -0.03(-0.09%)
Dec 29, 2010 32.08 32.11 31.94 31.95 2,767,340 -0.04(-0.13%)
Dec 28, 2010 32.16 32.19 31.86 31.99 2,255,443 -0.03(-0.09%)
Dec 27, 2010 31.95 32.08 31.70 32.02 1,921,017 +0.03(+0.11%)
Dec 23, 2010 32.30 32.31 31.86 31.99 2,093,657 -0.27(-0.83%)
Dec 22, 2010 32.23 32.32 32.17 32.26 2,672,717 +0.04(+0.13%)
Dec 21, 2010 32.23 32.32 32.10 32.21 4,423,268 +0.05(+0.17%)
Dec 20, 2010 32.28 32.31 32.04 32.16 3,832,904 -0.06(-0.19%)
Dec 17, 2010 32.32 32.32 32.02 32.22 6,167,269 +0.01(+0.02%)
Dec 16, 2010 32.05 32.35 31.95 32.21 5,096,645 +0.17(+0.54%)
Dec 15, 2010 32.19 32.30 32.02 32.04 4,307,688 -0.16(-0.49%)
Dec 14, 2010 32.02 32.28 31.97 32.20 4,728,245 +0.24(+0.76%)
Dec 13, 2010 31.96 32.05 31.75 31.96 6,230,169 -0.04(-0.12%)
Dec 10, 2010 32.08 32.15 31.88 31.99 3,413,527 +0.00(+0.00%)
Dec 09, 2010 32.02 32.14 31.84 31.99 3,050,915 +0.05(+0.15%)
Dec 08, 2010 31.83 31.98 31.78 31.95 4,734,932 -0.03(-0.11%)
Dec 07, 2010 32.31 32.44 31.97 31.98 5,176,433 -0.06(-0.18%)
Dec 06, 2010 32.01 32.14 31.91 32.04 2,856,122 -0.10(-0.30%)
Dec 03, 2010 32.00 32.15 31.91 32.13 2,721,651 +0.03(+0.09%)
Dec 02, 2010 31.75 32.27 31.67 32.10 7,205,264 +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.