Skip to main content

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 (%)
May 24, 2011 36.82 36.89 36.56 36.66 3,972,207 -0.12(-0.34%)
May 23, 2011 36.79 36.92 36.65 36.78 4,108,902 -0.52(-1.38%)
May 20, 2011 37.33 37.48 37.07 37.30 3,562,961 -0.06(-0.15%)
May 19, 2011 37.50 37.77 37.29 37.35 4,170,985 +0.01(+0.02%)
May 18, 2011 36.93 37.39 36.70 37.35 3,125,403 +0.39(+1.04%)
May 17, 2011 36.74 37.03 36.62 36.96 3,803,042 +0.07(+0.19%)
May 16, 2011 37.12 37.24 36.78 36.89 4,234,703 -0.30(-0.80%)
May 13, 2011 37.51 37.68 37.08 37.19 4,273,231 -0.39(-1.04%)
May 12, 2011 37.06 37.60 36.96 37.58 4,556,955 +0.54(+1.47%)
May 11, 2011 37.29 37.32 36.74 37.04 4,536,110 -0.25(-0.68%)
May 10, 2011 37.14 37.47 37.11 37.29 4,383,514 +0.17(+0.44%)
May 09, 2011 36.78 37.26 36.78 37.13 4,423,959 +0.23(+0.62%)
May 06, 2011 37.29 37.34 36.74 36.90 5,525,739 +0.03(+0.09%)
May 05, 2011 37.28 37.28 36.65 36.87 4,890,890 -0.53(-1.42%)
May 04, 2011 37.52 37.79 37.15 37.40 5,139,739 -0.07(-0.18%)
May 03, 2011 37.60 37.84 37.20 37.46 4,301,102 -0.20(-0.53%)
May 02, 2011 37.68 37.79 37.40 37.66 3,980,744 +0.23(+0.63%)
Apr 29, 2011 37.26 37.50 37.24 37.43 5,349,919 +0.10(+0.28%)
Apr 28, 2011 37.31 37.37 37.06 37.33 2,840,843 -0.05(-0.13%)
Apr 27, 2011 36.94 37.41 36.91 37.37 2,547,594 +0.32(+0.85%)
Apr 26, 2011 36.67 37.15 36.67 37.06 2,713,903 +0.45(+1.22%)
Apr 25, 2011 36.46 36.69 36.34 36.61 2,615,031 +0.12(+0.32%)
Apr 21, 2011 36.38 36.49 36.18 36.49 2,222,135 +0.17(+0.45%)
Apr 20, 2011 36.01 36.40 35.99 36.33 2,953,649 +0.61(+1.72%)
Apr 19, 2011 35.73 35.77 35.53 35.72 3,421,098 +0.10(+0.29%)
Apr 18, 2011 35.41 35.72 35.41 35.61 2,576,474 -0.28(-0.77%)
Apr 15, 2011 35.84 36.05 35.57 35.89 3,783,678 +0.06(+0.15%)
Apr 14, 2011 35.71 36.00 35.38 35.83 2,809,088 -0.01(-0.04%)
Apr 13, 2011 35.82 35.96 35.50 35.85 3,704,231 +0.01(+0.04%)
Apr 12, 2011 35.98 36.03 35.72 35.83 2,432,518 -0.26(-0.73%)
Apr 11, 2011 36.29 36.38 36.06 36.09 2,805,309 -0.02(-0.06%)
Apr 08, 2011 36.49 36.49 35.93 36.11 2,397,235 -0.33(-0.91%)
Apr 07, 2011 36.25 36.49 36.07 36.45 3,495,323 +0.11(+0.30%)
Apr 06, 2011 35.89 36.47 35.70 36.34 4,388,096 +0.67(+1.89%)
Apr 05, 2011 35.74 35.94 35.63 35.66 2,290,298 -0.15(-0.42%)
Apr 04, 2011 35.73 35.81 35.52 35.81 2,843,731 +0.23(+0.64%)
Apr 01, 2011 35.37 35.76 35.36 35.58 3,379,235 +0.25(+0.72%)
Mar 31, 2011 35.21 35.46 35.18 35.33 3,612,299 +0.11(+0.31%)
Mar 30, 2011 34.92 35.25 34.79 35.22 3,602,730 +0.35(+1.01%)
Mar 29, 2011 34.61 34.94 34.43 34.87 2,224,933 +0.20(+0.58%)
Mar 28, 2011 34.67 34.92 34.57 34.67 2,419,361 -0.01(-0.04%)
Mar 25, 2011 34.77 35.05 34.67 34.68 2,434,411 +0.01(+0.02%)
Mar 24, 2011 34.59 34.75 34.16 34.68 2,820,395 +0.18(+0.52%)
Mar 23, 2011 34.52 34.55 34.04 34.50 3,137,183 +0.03(+0.08%)
Mar 22, 2011 34.30 34.61 34.22 34.47 3,403,617 +0.11(+0.32%)
Mar 21, 2011 34.42 34.64 34.10 34.36 4,017,668 +0.41(+1.20%)
Mar 18, 2011 33.93 34.14 33.82 33.95 6,003,986 +0.37(+1.11%)
Mar 17, 2011 33.83 33.83 33.45 33.58 3,473,548 +0.28(+0.85%)
Mar 16, 2011 33.67 33.88 33.14 33.30 5,467,676 -0.67(-1.97%)
Mar 15, 2011 33.78 34.42 33.74 33.97 3,793,953 -0.53(-1.54%)
Mar 14, 2011 34.54 34.60 34.30 34.50 3,507,938 -0.21(-0.62%)
Mar 11, 2011 34.53 34.89 34.34 34.71 3,133,350 +0.01(+0.04%)
Mar 10, 2011 34.68 34.94 34.48 34.70 4,575,083 -0.36(-1.02%)
Mar 09, 2011 34.70 35.12 34.48 35.05 4,497,378 +0.02(+0.06%)
Mar 08, 2011 34.57 35.12 34.35 35.03 4,559,967 +0.56(+1.62%)
Mar 07, 2011 34.76 34.90 34.28 34.48 4,860,378 -0.18(-0.52%)
Mar 04, 2011 34.69 34.81 34.42 34.66 3,315,653 -0.14(-0.40%)
Mar 03, 2011 34.52 34.91 34.46 34.79 3,980,121 +0.48(+1.40%)
Mar 02, 2011 33.92 34.43 33.84 34.31 3,702,545 +0.30(+0.89%)
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.