Automatic Data Processing (NQ: ADP )

225.43 -2.58 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 40.71 41.10 40.34 40.59 4,691,609 +0.15(+0.36%)
Aug 30, 2011 39.98 40.65 39.77 40.45 3,512,708 +0.37(+0.91%)
Aug 29, 2011 39.85 40.09 39.79 40.08 9,508,645 +0.58(+1.48%)
Aug 26, 2011 39.04 39.61 38.20 39.50 5,879,316 +0.59(+1.52%)
Aug 25, 2011 39.76 39.76 38.84 38.91 7,058,995 -0.66(-1.66%)
Aug 24, 2011 39.01 39.60 38.81 39.56 4,236,665 +0.40(+1.03%)
Aug 23, 2011 36.65 39.20 36.65 39.16 4,224,816 +1.27(+3.35%)
Aug 22, 2011 38.41 38.53 37.78 37.89 4,286,215 +0.31(+0.82%)
Aug 19, 2011 37.22 38.18 37.16 37.58 7,639,384 -0.08(-0.22%)
Aug 18, 2011 37.66 38.09 37.19 37.66 7,874,905 -1.15(-2.97%)
Aug 17, 2011 39.02 39.31 38.51 38.82 3,777,116 -0.11(-0.27%)
Aug 16, 2011 38.29 39.07 38.22 38.92 4,844,701 +0.07(+0.19%)
Aug 15, 2011 38.42 38.86 38.13 38.85 4,017,974 +0.49(+1.29%)
Aug 12, 2011 38.18 38.72 37.78 38.35 5,315,284 +0.38(+1.00%)
Aug 11, 2011 36.66 38.40 36.54 37.97 7,530,382 +1.61(+4.44%)
Aug 10, 2011 37.38 37.55 36.28 36.36 11,023,338 -1.61(-4.25%)
Aug 09, 2011 37.96 38.10 36.54 37.97 13,155,861 +0.93(+2.52%)
Aug 08, 2011 38.44 39.05 37.03 37.04 10,577,234 -2.23(-5.68%)
Aug 05, 2011 39.17 39.72 38.10 39.27 8,789,895 +0.42(+1.09%)
Aug 04, 2011 39.86 40.03 38.85 38.85 5,733,468 -1.45(-3.60%)
Aug 03, 2011 40.26 40.45 39.86 40.30 4,611,743 +0.06(+0.14%)
Aug 02, 2011 40.78 41.11 40.21 40.24 5,224,278 -0.85(-2.07%)
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.