Automatic Data Processing (NQ: ADP )

229.89 USD -2.54 (-1.09%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.85 37.63 36.75 37.25 5,207,552 +0.56(+1.53%)
Jul 30, 2009 37.27 37.50 36.40 36.69 7,226,052 -1.13(-2.99%)
Jul 29, 2009 37.00 37.91 36.87 37.82 4,626,781 +0.58(+1.56%)
Jul 28, 2009 36.90 37.31 36.78 37.24 2,908,843 +0.28(+0.76%)
Jul 27, 2009 36.91 37.01 36.63 36.96 2,967,905 +0.03(+0.08%)
Jul 24, 2009 36.00 36.98 35.87 36.93 3,725,716 +0.93(+2.58%)
Jul 23, 2009 34.86 36.23 34.86 36.00 3,617,902 +0.60(+1.69%)
Jul 22, 2009 35.58 35.69 35.25 35.40 3,300,961 -0.32(-0.90%)
Jul 21, 2009 35.77 35.78 35.34 35.72 3,634,684 +0.14(+0.39%)
Jul 20, 2009 35.10 35.62 35.10 35.58 3,051,870 +0.27(+0.76%)
Jul 17, 2009 35.60 35.60 34.99 35.31 3,344,953 -0.17(-0.48%)
Jul 16, 2009 35.09 35.57 34.82 35.48 2,855,837 +0.37(+1.05%)
Jul 15, 2009 34.58 35.43 34.39 35.11 3,558,812 +0.67(+1.95%)
Jul 14, 2009 33.74 34.44 33.63 34.44 2,736,338 +0.33(+0.97%)
Jul 13, 2009 33.64 34.22 33.32 34.11 3,152,241 +0.38(+1.13%)
Jul 10, 2009 33.66 33.88 33.50 33.73 2,504,551 +0.06(+0.18%)
Jul 09, 2009 34.06 34.06 33.59 33.67 3,529,513 -0.28(-0.82%)
Jul 08, 2009 34.05 34.10 33.26 33.95 4,835,915 +0.62(+1.86%)
Jul 07, 2009 34.18 34.30 33.31 33.33 4,027,300 -0.94(-2.74%)
Jul 06, 2009 34.07 34.30 33.85 34.27 3,691,940 +0.09(+0.26%)
Jul 02, 2009 35.03 35.24 34.10 34.18 3,999,368 -1.17(-3.31%)
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.