Automatic Data Processing (NQ: ADP )

191.92 USD +2.16 (+1.14%)
Official Closing Price Updated: 7:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 44.27 44.68 44.12 44.49 2,556,524 +0.12(+0.27%)
Oct 28, 2010 44.75 44.76 44.14 44.37 2,737,861 -0.31(-0.69%)
Oct 27, 2010 44.43 44.74 43.87 44.68 3,588,587 +0.69(+1.57%)
Oct 25, 2010 43.95 44.12 43.81 43.99 2,474,231 +0.19(+0.43%)
Oct 22, 2010 43.70 43.88 43.44 43.80 2,045,114 +0.23(+0.53%)
Oct 21, 2010 43.48 43.65 43.22 43.57 2,653,655 +0.28(+0.65%)
Oct 20, 2010 42.73 43.39 42.60 43.29 3,034,594 +0.69(+1.62%)
Oct 19, 2010 42.73 42.91 42.21 42.60 2,623,436 -0.36(-0.84%)
Oct 18, 2010 42.74 43.00 42.59 42.96 2,405,914 +0.02(+0.05%)
Oct 15, 2010 42.73 42.99 42.38 42.94 3,056,709 +0.47(+1.11%)
Oct 14, 2010 42.45 42.67 42.20 42.47 1,838,202 +0.01(+0.02%)
Oct 13, 2010 42.29 42.69 42.04 42.46 1,796,703 +0.46(+1.10%)
Oct 12, 2010 41.97 42.06 41.50 42.00 1,972,133 -0.04(-0.10%)
Oct 11, 2010 42.08 42.23 41.78 42.04 1,244,256 -0.06(-0.14%)
Oct 08, 2010 42.19 42.29 41.78 42.10 2,156,536 -0.08(-0.19%)
Oct 07, 2010 42.42 42.50 42.14 42.18 2,397,151 +0.07(+0.17%)
Oct 06, 2010 42.17 42.31 41.95 42.11 2,529,695 -0.05(-0.12%)
Oct 05, 2010 42.10 42.34 42.00 42.16 4,299,301 +0.41(+0.98%)
Oct 04, 2010 41.89 42.17 41.51 41.75 3,342,180 -0.07(-0.17%)
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.