Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.00 30.53 29.55 29.62 6,682,019 -0.29(-0.95%)
Jan 29, 2009 30.24 30.92 29.89 29.91 6,529,062 -0.64(-2.08%)
Jan 28, 2009 30.66 31.39 30.25 30.54 8,314,582 +0.25(+0.83%)
Jan 27, 2009 29.77 30.66 29.44 30.29 10,438,207 -0.40(-1.30%)
Jan 26, 2009 30.04 31.05 30.00 30.69 5,914,100 +0.45(+1.48%)
Jan 23, 2009 29.72 30.46 29.35 30.24 8,176,230 +0.29(+0.98%)
Jan 22, 2009 29.92 30.55 29.72 29.95 9,506,387 -0.61(-2.00%)
Jan 21, 2009 30.70 31.15 29.96 30.56 11,057,362 -0.13(-0.42%)
Jan 20, 2009 32.19 32.59 30.65 30.69 9,765,768 -1.45(-4.52%)
Jan 16, 2009 32.38 32.38 31.46 32.14 6,775,239 +0.20(+0.61%)
Jan 15, 2009 30.79 32.09 30.77 31.94 8,352,016 +1.01(+3.27%)
Jan 14, 2009 31.25 31.52 30.79 30.93 5,639,067 -0.80(-2.52%)
Jan 13, 2009 31.45 31.90 31.37 31.73 5,334,720 +0.29(+0.93%)
Jan 12, 2009 31.72 31.79 31.18 31.44 5,798,253 -0.04(-0.13%)
Jan 09, 2009 33.12 33.23 31.39 31.48 6,110,850 -1.63(-4.92%)
Jan 08, 2009 32.69 33.11 32.25 33.11 6,017,530 +0.41(+1.25%)
Jan 07, 2009 32.78 33.05 32.48 32.70 6,701,437 -0.57(-1.72%)
Jan 06, 2009 32.81 33.42 32.30 33.27 7,325,648 +0.66(+2.02%)
Jan 05, 2009 32.59 33.14 32.29 32.61 5,249,658 -0.33(-1.01%)
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.