Automatic Data Processing (NQ: ADP )

192.54 USD -2.03 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.81 41.93 41.33 41.61 3,283,720 -0.10(-0.24%)
Feb 25, 2010 41.82 41.90 41.01 41.71 3,643,164 -0.53(-1.25%)
Feb 24, 2010 41.20 42.24 41.17 42.24 4,076,474 +1.04(+2.52%)
Feb 23, 2010 41.60 41.76 41.02 41.20 3,317,305 -0.40(-0.96%)
Feb 22, 2010 41.57 41.93 41.44 41.60 2,994,665 +0.04(+0.10%)
Feb 19, 2010 41.26 41.75 40.98 41.56 3,769,734 +0.37(+0.90%)
Feb 18, 2010 41.72 41.75 41.11 41.19 3,717,161 -0.27(-0.65%)
Feb 17, 2010 41.35 41.50 41.25 41.46 2,129,703 +0.16(+0.39%)
Feb 16, 2010 40.89 41.35 40.66 41.30 2,424,947 +0.71(+1.75%)
Feb 12, 2010 40.29 40.59 40.59 40.59 3,429,900 -0.31(-0.76%)
Feb 11, 2010 40.56 41.11 40.20 40.90 2,309,385 +0.22(+0.54%)
Feb 10, 2010 40.58 40.80 40.30 40.68 1,836,434 -0.02(-0.05%)
Feb 09, 2010 40.84 41.09 40.45 40.70 2,948,202 +0.30(+0.74%)
Feb 08, 2010 40.25 40.57 40.02 40.40 3,038,370 +0.12(+0.30%)
Feb 05, 2010 40.32 40.50 39.72 40.28 4,166,338 -0.10(-0.25%)
Feb 04, 2010 40.56 40.89 40.38 40.38 3,872,488 -0.42(-1.03%)
Feb 03, 2010 40.86 41.02 40.51 40.80 2,758,203 -0.38(-0.92%)
Feb 02, 2010 41.42 41.42 40.68 41.18 3,637,343 +0.11(+0.27%)
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.