Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.36 31.50 31.09 31.27 3,208,063 -0.17(-0.54%)
Aug 28, 2009 31.54 31.70 31.11 31.44 2,458,547 -0.04(-0.13%)
Aug 27, 2009 31.39 31.58 31.10 31.48 3,481,149 -0.01(-0.03%)
Aug 26, 2009 32.20 32.20 31.36 31.49 4,502,525 -0.30(-0.95%)
Aug 25, 2009 31.81 32.20 31.73 31.79 3,958,116 -0.19(-0.59%)
Aug 24, 2009 31.83 32.00 31.69 31.98 3,875,075 +0.12(+0.38%)
Aug 21, 2009 31.41 31.89 30.82 31.85 5,149,222 +0.88(+2.84%)
Aug 20, 2009 30.65 30.99 30.47 30.97 4,910,292 +0.26(+0.85%)
Aug 19, 2009 30.47 30.85 30.34 30.71 4,679,575 +0.06(+0.19%)
Aug 18, 2009 30.71 30.92 30.51 30.66 5,480,846 -0.02(-0.05%)
Aug 17, 2009 31.13 31.19 30.66 30.67 4,388,242 -0.70(-2.24%)
Aug 14, 2009 31.50 31.59 31.01 31.37 5,608,621 -0.21(-0.67%)
Aug 13, 2009 31.38 31.63 30.98 31.59 4,797,623 +0.44(+1.41%)
Aug 12, 2009 30.83 31.40 30.18 31.14 4,913,881 +0.29(+0.92%)
Aug 11, 2009 30.79 30.95 30.61 30.86 3,313,791 -0.17(-0.55%)
Aug 10, 2009 31.05 31.28 30.79 31.03 2,604,736 -0.25(-0.81%)
Aug 07, 2009 30.79 31.46 30.73 31.28 6,522,291 +0.94(+3.09%)
Aug 06, 2009 30.71 30.75 30.25 30.35 4,343,027 -0.41(-1.33%)
Aug 05, 2009 30.92 30.95 30.38 30.75 4,182,260 -0.17(-0.55%)
Aug 04, 2009 30.76 31.15 30.65 30.92 4,936,008 -0.11(-0.34%)
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.