Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automatic Data Processing (NQ: ADP )

244.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.37 24.48 24.09 24.21 6,958,543 -0.05(-0.23%)
Mar 30, 2009 24.23 24.33 23.94 24.26 5,866,960 -0.87(-3.45%)
Mar 26, 2009 25.08 25.33 24.47 25.13 9,264,983 +0.61(+2.47%)
Mar 25, 2009 24.65 24.99 24.09 24.53 12,087,072 -0.56(-2.22%)
Mar 24, 2009 25.47 25.48 24.99 25.08 6,956,100 -0.59(-2.31%)
Mar 23, 2009 25.21 25.81 25.13 25.68 9,789,330 +0.68(+2.73%)
Mar 20, 2009 25.63 25.72 24.70 24.99 8,078,074 -0.29(-1.14%)
Mar 19, 2009 25.68 25.70 25.07 25.28 5,590,797 -0.27(-1.05%)
Mar 18, 2009 24.91 25.69 24.79 25.55 7,622,466 +0.33(+1.31%)
Mar 17, 2009 24.77 25.30 24.10 25.22 7,108,677 +0.87(+3.59%)
Mar 16, 2009 24.77 24.77 24.02 24.35 5,265,865 +0.00(+0.00%)
Mar 13, 2009 24.76 24.76 23.70 24.35 4,751,420 +0.17(+0.68%)
Mar 12, 2009 23.03 24.27 23.03 24.18 6,461,515 +0.59(+2.51%)
Mar 11, 2009 24.10 24.39 23.42 23.59 6,822,371 -0.24(-1.01%)
Mar 10, 2009 23.07 23.85 22.65 23.83 8,471,179 +0.97(+4.25%)
Mar 09, 2009 22.75 23.24 22.58 22.86 8,194,737 -0.06(-0.24%)
Mar 06, 2009 22.05 23.05 22.05 22.92 10,978,198 +0.33(+1.46%)
Mar 05, 2009 23.38 23.38 22.44 22.58 8,220,497 -0.83(-3.53%)
Mar 04, 2009 23.31 23.72 22.58 23.41 9,456,568 +0.67(+2.94%)
Mar 02, 2009 23.10 23.53 22.72 22.74 9,475,645 -0.77(-3.28%)
Feb 27, 2009 23.56 23.89 23.05 23.51 10,286,284 -0.02(-0.09%)
Feb 26, 2009 23.77 24.18 23.41 23.53 7,410,408 -0.50(-2.09%)
Feb 25, 2009 24.09 24.43 23.67 24.04 7,029,576 -0.27(-1.11%)
Feb 24, 2009 23.46 24.44 23.45 24.31 8,384,851 +0.72(+3.07%)
Feb 23, 2009 24.53 24.89 23.55 23.58 8,810,662 -1.12(-4.52%)
Feb 20, 2009 24.77 24.82 24.13 24.70 8,739,510 +0.14(+0.56%)
Feb 19, 2009 25.44 25.65 24.55 24.56 8,623,759 -0.81(-3.18%)
Feb 18, 2009 25.02 25.49 24.82 25.37 6,504,026 +0.25(+0.99%)
Feb 17, 2009 25.64 25.64 24.93 25.12 9,499,908 -0.48(-1.86%)
Feb 13, 2009 26.07 26.16 25.59 25.59 6,557,182 -0.48(-1.82%)
Feb 12, 2009 25.40 26.30 25.37 26.07 8,664,847 -0.07(-0.26%)
Feb 11, 2009 25.98 26.25 25.76 26.14 5,384,869 +0.26(+1.01%)
Feb 10, 2009 26.89 27.03 25.86 25.88 8,595,523 -1.15(-4.25%)
Feb 09, 2009 26.99 27.29 26.87 27.03 5,508,653 -0.22(-0.81%)
Feb 06, 2009 26.87 27.32 26.19 27.25 9,074,620 +0.56(+2.09%)
Feb 05, 2009 25.96 26.72 25.75 26.69 9,243,579 +0.55(+2.11%)
Feb 04, 2009 26.82 26.91 26.05 26.14 8,902,112 -0.74(-2.77%)
Feb 03, 2009 26.78 27.52 26.51 26.88 16,761,008 +1.65(+6.55%)
Feb 02, 2009 24.82 25.50 24.63 25.23 8,801,294 +0.21(+0.85%)
Jan 30, 2009 25.33 25.79 24.96 25.02 7,912,043 -0.24(-0.95%)
Jan 29, 2009 25.54 26.12 25.24 25.26 7,730,929 -0.54(-2.08%)
Jan 28, 2009 25.89 26.51 25.55 25.79 9,845,128 +0.21(+0.83%)
Jan 27, 2009 25.15 25.90 24.86 25.58 12,359,668 -0.34(-1.30%)
Jan 26, 2009 25.37 26.22 25.34 25.92 7,002,766 +0.38(+1.48%)
Jan 23, 2009 25.10 25.72 24.79 25.54 9,681,309 +0.25(+0.98%)
Jan 22, 2009 25.27 25.80 25.10 25.29 11,256,320 -0.52(-2.00%)
Jan 21, 2009 25.93 26.31 25.30 25.81 13,092,797 -0.11(-0.43%)
Jan 20, 2009 27.18 27.52 25.88 25.92 11,563,448 -1.23(-4.52%)
Jan 16, 2009 27.34 27.34 26.57 27.14 8,022,423 +0.17(+0.61%)
Jan 15, 2009 26.00 27.10 25.99 26.98 9,889,453 +0.85(+3.27%)
Jan 14, 2009 26.39 26.62 26.00 26.12 6,677,105 -0.67(-2.52%)
Jan 13, 2009 26.56 26.94 26.50 26.80 6,316,734 +0.25(+0.93%)
Jan 12, 2009 26.79 26.85 26.33 26.55 6,865,593 -0.03(-0.13%)
Jan 09, 2009 27.97 28.07 26.51 26.59 7,235,733 -1.38(-4.92%)
Jan 08, 2009 27.61 27.96 27.23 27.96 7,125,235 +0.34(+1.25%)
Jan 07, 2009 27.69 27.91 27.43 27.62 7,935,036 -0.48(-1.72%)
Jan 06, 2009 27.71 28.22 27.28 28.10 8,674,152 +0.56(+2.02%)
Jan 05, 2009 27.52 27.99 27.27 27.54 6,216,013 -0.28(-1.01%)
Jan 02, 2009 27.28 27.88 26.83 27.82 5,128,048 +0.74(+2.72%)
Dec 31, 2008 26.75 27.16 26.36 27.09 4,129,546 +0.14(+0.54%)
Dec 30, 2008 26.65 27.03 26.33 26.94 4,152,598 +0.72(+2.76%)
Dec 29, 2008 26.39 26.39 25.88 26.22 3,072,179 -0.04(-0.16%)
Dec 26, 2008 26.25 26.70 26.10 26.26 1,562,367 -0.02(-0.08%)
Dec 24, 2008 26.54 26.85 25.93 26.28 1,503,936 +0.26(+1.01%)
Dec 23, 2008 26.38 27.12 25.83 26.02 5,210,093 +0.01(+0.03%)
Dec 22, 2008 25.41 26.26 25.41 26.01 6,804,365 +0.12(+0.48%)
Dec 19, 2008 25.17 25.98 25.17 25.89 24,822,064 +0.66(+2.62%)
Dec 18, 2008 25.64 26.06 24.79 25.23 8,670,310 -0.42(-1.64%)
Dec 17, 2008 25.77 26.12 25.47 25.65 8,650,679 -0.46(-1.77%)
Dec 16, 2008 25.63 26.16 25.12 26.11 10,738,845 +0.31(+1.20%)
Dec 15, 2008 26.64 26.64 25.61 25.80 5,804,503 -0.55(-2.09%)
Dec 12, 2008 25.55 26.39 25.35 26.35 5,117,739 +0.65(+2.55%)
Dec 11, 2008 26.38 26.87 25.65 25.70 5,747,225 -0.81(-3.06%)
Dec 10, 2008 26.03 26.76 25.75 26.51 8,638,085 -0.43(-1.58%)
Dec 09, 2008 26.53 27.20 26.17 26.94 7,679,609 +0.35(+1.32%)
Dec 08, 2008 26.05 26.65 25.88 26.59 8,569,064 +0.70(+2.71%)
Dec 05, 2008 24.89 26.32 24.25 25.88 7,911,465 +0.74(+2.93%)
Dec 04, 2008 26.34 26.75 24.86 25.15 6,642,630 -1.40(-5.29%)
Dec 03, 2008 25.99 26.67 25.52 26.55 10,214,053 +0.11(+0.42%)
Dec 02, 2008 25.94 27.01 25.92 26.44 7,166,553 +0.48(+1.83%)
Dec 01, 2008 28.20 28.21 25.93 25.97 7,051,135 -2.31(-8.16%)
Nov 28, 2008 27.47 28.42 27.37 28.27 3,288,968 +0.61(+2.19%)
Nov 26, 2008 26.25 27.71 25.10 27.67 8,908,935 +1.82(+7.03%)
Nov 25, 2008 25.84 26.28 25.17 25.85 6,299,674 +0.05(+0.19%)
Nov 24, 2008 24.72 25.96 24.08 25.80 8,386,220 +1.53(+6.30%)
Nov 21, 2008 22.02 24.29 21.81 24.27 9,401,036 +2.15(+9.71%)
Nov 20, 2008 23.25 23.88 22.03 22.12 6,815,868 -1.36(-5.80%)
Nov 19, 2008 24.25 25.22 23.43 23.49 5,408,609 -0.76(-3.15%)
Nov 18, 2008 24.07 24.61 23.41 24.25 4,859,255 +0.27(+1.12%)
Nov 17, 2008 23.82 24.59 23.60 23.98 3,747,687 -0.20(-0.83%)
Nov 14, 2008 24.61 25.56 24.03 24.18 4,868,803 -1.01(-3.99%)
Nov 13, 2008 23.40 25.19 22.74 25.19 5,553,934 +1.85(+7.91%)
Nov 12, 2008 23.31 24.09 23.21 23.34 6,422,850 -0.75(-3.12%)
Nov 11, 2008 24.37 24.43 23.55 24.09 5,375,786 -0.39(-1.58%)
Nov 10, 2008 24.73 25.24 24.33 24.48 4,681,356 +0.08(+0.34%)
Nov 07, 2008 23.76 24.64 23.42 24.40 4,171,087 +0.76(+3.23%)
Nov 06, 2008 23.60 24.17 23.41 23.63 5,951,944 -0.23(-0.98%)
Nov 05, 2008 24.68 24.82 23.76 23.87 5,135,122 -1.08(-4.33%)
Nov 04, 2008 23.21 25.09 23.07 24.95 7,866,564 +2.04(+8.90%)
Nov 03, 2008 23.87 24.27 22.85 22.91 4,839,084 -1.16(-4.81%)
Oct 31, 2008 22.82 24.35 22.38 24.07 5,084,245 +1.39(+6.13%)
Oct 30, 2008 23.60 23.96 22.58 22.67 4,590,129 -0.24(-1.05%)
Oct 29, 2008 24.23 24.27 22.76 22.92 4,897,955 -0.98(-4.09%)
Oct 28, 2008 21.80 24.10 21.38 23.89 6,048,662 +2.53(+11.83%)
Oct 27, 2008 22.10 22.44 21.34 21.37 6,155,758 -1.10(-4.90%)
Oct 24, 2008 22.08 23.15 22.03 22.47 4,222,380 -0.96(-4.09%)
Oct 23, 2008 22.39 23.49 22.21 23.42 6,156,852 +0.72(+3.15%)
Oct 22, 2008 23.29 23.36 22.46 22.71 6,418,287 -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.