Automatic Data Processing (NQ: ADP )

234.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 40.95 41.48 40.93 41.27 2,931,035 -0.05(-0.12%)
Jul 29, 2010 41.58 42.03 41.02 41.32 4,252,644 -0.78(-1.85%)
Jul 28, 2010 42.05 42.46 42.00 42.10 2,902,001 +0.06(+0.14%)
Jul 27, 2010 42.08 42.29 41.85 42.04 3,137,293 -0.01(-0.02%)
Jul 26, 2010 41.85 42.05 41.73 42.05 2,932,967 +0.16(+0.38%)
Jul 23, 2010 41.25 41.99 41.20 41.89 3,919,208 +0.43(+1.04%)
Jul 22, 2010 40.59 41.62 40.59 41.46 3,487,594 +1.21(+3.01%)
Jul 21, 2010 41.54 41.54 40.02 40.25 5,703,294 -1.18(-2.85%)
Jul 20, 2010 40.60 41.46 40.25 41.43 3,023,054 +0.41(+1.00%)
Jul 19, 2010 40.68 41.13 40.66 41.02 2,426,666 +0.39(+0.96%)
Jul 16, 2010 41.67 41.67 40.55 40.63 3,944,375 -1.09(-2.61%)
Jul 15, 2010 41.51 41.90 41.20 41.72 2,656,120 +0.02(+0.05%)
Jul 14, 2010 41.47 41.83 41.39 41.70 2,816,689 +0.21(+0.51%)
Jul 13, 2010 41.20 41.66 41.18 41.49 3,120,895 +0.51(+1.24%)
Jul 12, 2010 40.85 41.22 40.42 40.98 2,301,272 +0.26(+0.64%)
Jul 09, 2010 40.41 40.76 40.29 40.72 2,586,338 +0.35(+0.87%)
Jul 08, 2010 40.47 40.47 40.00 40.37 4,275,734 +0.16(+0.40%)
Jul 07, 2010 39.41 40.29 39.31 40.21 4,334,810 +0.80(+2.03%)
Jul 06, 2010 39.69 39.83 39.08 39.41 4,112,745 -0.02(-0.05%)
Jul 02, 2010 39.97 40.38 39.16 39.43 3,877,868 -0.28(-0.71%)
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.