Automatic Data Processing (NQ: ADP )

194.83 USD +0.52 (+0.27%)
Official Closing Price Updated: 5:28 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 49.73 50.03 49.47 50.00 2,625,334 +0.39(+0.79%)
Feb 25, 2011 49.18 49.74 48.99 49.61 1,670,516 +0.62(+1.27%)
Feb 24, 2011 49.01 49.24 48.49 48.99 2,023,890 +0.14(+0.29%)
Feb 23, 2011 49.07 49.20 48.65 48.85 2,534,843 -0.26(-0.53%)
Feb 22, 2011 49.27 49.75 48.94 49.11 2,363,488 -0.83(-1.66%)
Feb 18, 2011 49.79 49.95 49.52 49.94 2,773,732 +0.10(+0.20%)
Feb 17, 2011 49.42 49.91 49.22 49.84 1,394,145 +0.34(+0.69%)
Feb 16, 2011 49.68 49.74 49.16 49.50 1,951,962 -0.05(-0.10%)
Feb 15, 2011 49.54 49.68 49.30 49.55 1,571,542 -0.21(-0.42%)
Feb 14, 2011 49.63 49.85 49.35 49.76 1,801,605 +0.03(+0.06%)
Feb 11, 2011 49.37 49.75 49.13 49.73 1,838,320 +0.15(+0.30%)
Feb 10, 2011 49.20 49.59 48.64 49.58 2,184,028 +0.40(+0.81%)
Feb 09, 2011 49.25 49.36 48.99 49.18 1,592,600 -0.34(-0.69%)
Feb 08, 2011 49.43 49.57 49.10 49.52 1,647,958 +0.03(+0.06%)
Feb 07, 2011 49.33 49.57 49.08 49.49 2,354,823 +0.15(+0.30%)
Feb 04, 2011 49.07 49.40 48.72 49.34 1,977,105 +0.26(+0.53%)
Feb 03, 2011 48.67 49.10 48.37 49.08 1,701,508 +0.17(+0.35%)
Feb 02, 2011 48.66 49.07 48.46 48.91 2,217,039 +0.00(+0.00%)
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.