Automatic Data Processing (NQ: ADP )

248.61 +1.41 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 44.72 44.99 44.44 44.57 5,363,920 -0.49(-1.09%)
Nov 29, 2010 45.11 45.21 44.41 45.06 2,882,138 -0.42(-0.92%)
Nov 26, 2010 45.44 45.58 45.09 45.48 812,581 -0.26(-0.57%)
Nov 24, 2010 45.17 45.74 45.74 45.74 2,288,890 +0.74(+1.64%)
Nov 23, 2010 45.20 45.20 44.57 45.00 2,528,896 -0.58(-1.27%)
Nov 22, 2010 45.16 45.63 44.96 45.58 1,995,621 +0.19(+0.42%)
Nov 19, 2010 45.25 45.42 45.00 45.39 2,294,431 +0.12(+0.27%)
Nov 18, 2010 44.83 45.44 44.59 45.27 2,477,458 +0.80(+1.80%)
Nov 17, 2010 44.50 44.63 44.31 44.47 2,511,288 -0.16(-0.36%)
Nov 16, 2010 45.01 45.11 44.33 44.63 3,210,123 -0.78(-1.72%)
Nov 15, 2010 45.62 46.00 45.38 45.41 3,252,604 -0.01(-0.02%)
Nov 12, 2010 45.68 45.70 45.19 45.42 2,827,790 -0.41(-0.89%)
Nov 11, 2010 45.49 45.83 45.14 45.83 2,499,206 +0.12(+0.26%)
Nov 10, 2010 45.66 45.71 45.17 45.71 2,621,300 +0.40(+0.88%)
Nov 09, 2010 45.49 45.65 45.15 45.31 2,119,007 -0.16(-0.35%)
Nov 08, 2010 45.55 45.80 45.15 45.47 2,131,521 -0.37(-0.81%)
Nov 05, 2010 45.67 45.86 45.53 45.84 3,031,358 +0.08(+0.17%)
Nov 04, 2010 45.45 45.76 45.36 45.76 2,856,675 +0.62(+1.37%)
Nov 03, 2010 44.79 45.26 44.65 45.14 3,866,567 +0.32(+0.71%)
Nov 02, 2010 45.00 45.13 44.69 44.82 2,997,420 +0.10(+0.22%)
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.