Automatic Data Processing (NQ: ADP )

226.44 USD -2.31 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.38 40.63 39.80 39.80 5,388,852 -0.45(-1.12%)
Oct 29, 2009 40.19 40.45 39.98 40.25 3,260,418 +0.24(+0.60%)
Oct 28, 2009 40.25 40.37 39.98 40.01 3,811,057 -0.22(-0.55%)
Oct 27, 2009 40.46 40.90 40.12 40.23 2,804,234 -0.14(-0.35%)
Oct 26, 2009 40.26 41.23 40.14 40.37 2,770,807 +0.00(+0.00%)
Oct 23, 2009 40.40 41.11 40.19 40.37 2,505,670 -0.63(-1.54%)
Oct 22, 2009 40.30 41.14 40.10 41.00 2,917,554 +0.70(+1.74%)
Oct 21, 2009 40.23 40.91 40.18 40.30 2,894,382 +0.11(+0.27%)
Oct 20, 2009 40.02 40.74 39.98 40.19 2,865,348 -0.62(-1.52%)
Oct 19, 2009 40.79 41.12 40.52 40.81 3,350,663 +0.19(+0.47%)
Oct 16, 2009 40.54 40.84 40.07 40.62 3,764,225 -0.23(-0.56%)
Oct 15, 2009 40.47 40.87 40.24 40.85 3,985,787 +0.05(+0.12%)
Oct 14, 2009 39.94 40.88 39.94 40.80 4,030,349 +0.90(+2.26%)
Oct 13, 2009 40.01 40.01 39.61 39.90 2,149,612 -0.14(-0.35%)
Oct 12, 2009 40.25 40.31 39.60 40.04 1,952,038 -0.13(-0.32%)
Oct 09, 2009 39.69 40.21 39.51 40.17 2,716,385 +0.45(+1.13%)
Oct 08, 2009 39.45 39.95 39.33 39.72 3,156,585 +0.70(+1.79%)
Oct 07, 2009 38.92 39.10 38.72 39.02 1,866,799 +0.23(+0.59%)
Oct 06, 2009 38.69 39.04 38.51 38.79 3,710,602 +0.01(+0.03%)
Oct 05, 2009 38.53 38.90 38.51 38.78 2,737,722 -0.01(-0.03%)
Oct 02, 2009 38.89 39.35 38.55 38.79 4,463,863 -0.16(-0.41%)
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.