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 (%)
Jan 30, 2009 25.33 25.78 24.96 25.01 7,912,515 -0.24(-0.95%)
Jan 29, 2009 25.54 26.12 25.24 25.25 7,731,390 -0.54(-2.08%)
Jan 28, 2009 25.89 26.51 25.54 25.79 9,845,715 +0.21(+0.83%)
Jan 27, 2009 25.14 25.90 24.86 25.58 12,360,406 -0.34(-1.30%)
Jan 26, 2009 25.37 26.22 25.34 25.92 7,003,184 +0.38(+1.48%)
Jan 23, 2009 25.10 25.72 24.79 25.54 9,681,886 +0.25(+0.98%)
Jan 22, 2009 25.27 25.80 25.10 25.29 11,256,992 -0.52(-2.00%)
Jan 21, 2009 25.93 26.31 25.30 25.81 13,093,578 -0.11(-0.42%)
Jan 20, 2009 27.18 27.52 25.88 25.92 11,564,138 -1.23(-4.52%)
Jan 16, 2009 27.34 27.34 26.57 27.14 8,022,902 +0.17(+0.61%)
Jan 15, 2009 26.00 27.10 25.98 26.98 9,890,043 +0.85(+3.27%)
Jan 14, 2009 26.39 26.62 26.00 26.12 6,677,503 -0.67(-2.52%)
Jan 13, 2009 26.56 26.94 26.49 26.80 6,317,111 +0.25(+0.93%)
Jan 12, 2009 26.79 26.85 26.33 26.55 6,866,003 -0.03(-0.13%)
Jan 09, 2009 27.97 28.06 26.51 26.58 7,236,164 -1.38(-4.92%)
Jan 08, 2009 27.61 27.96 27.23 27.96 7,125,660 +0.34(+1.25%)
Jan 07, 2009 27.69 27.91 27.43 27.62 7,935,509 -0.48(-1.72%)
Jan 06, 2009 27.71 28.22 27.28 28.10 8,674,669 +0.56(+2.03%)
Jan 05, 2009 27.52 27.99 27.27 27.54 6,216,384 -0.28(-1.01%)
Jan 02, 2009 27.28 27.88 26.82 27.82 5,128,354 +0.74(+2.72%)
Dec 31, 2008 26.75 27.16 26.36 27.09 4,129,793 +0.14(+0.54%)
Dec 30, 2008 26.65 27.02 26.33 26.94 4,152,845 +0.72(+2.76%)
Dec 29, 2008 26.38 26.38 25.88 26.22 3,072,362 -0.04(-0.16%)
Dec 26, 2008 26.25 26.69 26.09 26.26 1,562,460 -0.02(-0.08%)
Dec 24, 2008 26.54 26.85 25.93 26.28 1,504,026 +0.26(+1.01%)
Dec 23, 2008 26.38 27.11 25.83 26.02 5,210,404 +0.01(+0.03%)
Dec 22, 2008 25.41 26.26 25.41 26.01 6,804,771 +0.12(+0.48%)
Dec 19, 2008 25.17 25.98 25.17 25.89 24,823,546 +0.66(+2.62%)
Dec 18, 2008 25.63 26.06 24.79 25.23 8,670,827 -0.42(-1.64%)
Dec 17, 2008 25.77 26.12 25.47 25.65 8,651,195 -0.46(-1.77%)
Dec 16, 2008 25.63 26.16 25.12 26.11 10,739,486 +0.31(+1.20%)
Dec 15, 2008 26.64 26.64 25.61 25.80 5,804,849 -0.55(-2.09%)
Dec 12, 2008 25.54 26.39 25.34 26.35 5,118,045 +0.65(+2.55%)
Dec 11, 2008 26.38 26.87 25.65 25.70 5,747,568 -0.81(-3.07%)
Dec 10, 2008 26.03 26.76 25.75 26.51 8,638,600 -0.43(-1.58%)
Dec 09, 2008 26.53 27.20 26.16 26.93 7,680,067 +0.35(+1.32%)
Dec 08, 2008 26.05 26.65 25.88 26.58 8,569,575 +0.70(+2.71%)
Dec 05, 2008 24.89 26.32 24.25 25.88 7,911,937 +0.74(+2.93%)
Dec 04, 2008 26.34 26.75 24.86 25.14 6,643,026 -1.40(-5.29%)
Dec 03, 2008 25.99 26.67 25.52 26.55 10,214,663 +0.11(+0.42%)
Dec 02, 2008 25.94 27.00 25.92 26.44 7,166,981 +0.48(+1.83%)
Dec 01, 2008 28.20 28.21 25.93 25.96 7,051,556 -2.31(-8.16%)
Nov 28, 2008 27.47 28.41 27.37 28.27 3,289,164 +0.61(+2.19%)
Nov 26, 2008 26.25 27.71 25.10 27.66 8,909,467 +1.82(+7.03%)
Nov 25, 2008 25.84 26.28 25.17 25.85 6,300,049 +0.05(+0.19%)
Nov 24, 2008 24.72 25.96 24.08 25.80 8,386,720 +1.53(+6.30%)
Nov 21, 2008 22.02 24.29 21.81 24.27 9,401,596 +2.15(+9.71%)
Nov 20, 2008 23.25 23.88 22.03 22.12 6,816,274 -1.36(-5.80%)
Nov 19, 2008 24.25 25.22 23.43 23.49 5,408,931 -0.76(-3.15%)
Nov 18, 2008 24.07 24.61 23.41 24.25 4,859,545 +0.27(+1.12%)
Nov 17, 2008 23.82 24.59 23.60 23.98 3,747,910 -0.20(-0.83%)
Nov 14, 2008 24.61 25.56 24.03 24.18 4,869,093 -1.01(-3.99%)
Nov 13, 2008 23.40 25.19 22.74 25.19 5,554,266 +1.85(+7.91%)
Nov 12, 2008 23.31 24.08 23.21 23.34 6,423,233 -0.75(-3.12%)
Nov 11, 2008 24.37 24.43 23.55 24.09 5,376,107 -0.39(-1.57%)
Nov 10, 2008 24.73 25.23 24.33 24.48 4,681,635 +0.08(+0.34%)
Nov 07, 2008 23.75 24.64 23.42 24.39 4,171,336 +0.76(+3.23%)
Nov 06, 2008 23.60 24.17 23.41 23.63 5,952,299 -0.23(-0.98%)
Nov 05, 2008 24.68 24.82 23.76 23.86 5,135,428 -1.08(-4.33%)
Nov 04, 2008 23.21 25.09 23.07 24.94 7,867,033 +2.04(+8.90%)
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.