Automatic Data Processing (NQ: ADP )

188.72 USD -0.72 (-0.38%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 49.98 51.16 49.80 51.09 3,291,010 +2.33(+4.78%)
Nov 29, 2011 49.03 49.08 48.54 48.76 2,243,339 -0.13(-0.27%)
Nov 28, 2011 48.49 49.07 48.49 48.89 2,859,998 +0.96(+2.00%)
Nov 25, 2011 47.65 48.22 47.60 47.93 1,565,975 +0.07(+0.15%)
Nov 23, 2011 48.42 48.45 47.76 47.86 2,142,685 -0.91(-1.87%)
Nov 22, 2011 49.05 49.12 48.54 48.77 1,849,781 -0.48(-0.97%)
Nov 21, 2011 49.57 49.57 48.81 49.25 2,610,187 -0.64(-1.28%)
Nov 18, 2011 50.10 50.33 49.76 49.89 2,491,096 -0.14(-0.28%)
Nov 17, 2011 50.68 50.80 49.67 50.03 3,565,888 -0.90(-1.77%)
Nov 16, 2011 51.90 52.30 50.84 50.93 2,804,296 -1.51(-2.88%)
Nov 15, 2011 51.39 52.55 51.37 52.44 2,004,363 +0.80(+1.55%)
Nov 14, 2011 51.96 52.10 51.45 51.64 1,508,255 -0.52(-1.00%)
Nov 11, 2011 51.63 52.24 51.58 52.16 1,507,405 +0.97(+1.89%)
Nov 10, 2011 51.45 51.51 50.74 51.19 2,022,070 +0.40(+0.79%)
Nov 09, 2011 51.97 51.97 50.58 50.79 2,910,406 -2.06(-3.90%)
Nov 08, 2011 52.28 52.89 51.63 52.85 2,704,559 +1.06(+2.05%)
Nov 07, 2011 51.48 51.93 51.06 51.79 2,325,152 +0.16(+0.31%)
Nov 04, 2011 51.78 51.89 51.06 51.63 2,680,930 -0.52(-1.00%)
Nov 03, 2011 51.17 52.38 51.02 52.15 3,083,361 +1.20(+2.36%)
Nov 02, 2011 50.68 51.33 50.47 50.95 2,588,908 +0.26(+0.51%)
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.