Automatic Data Processing (NQ: ADP )

196.47 USD +3.57 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 51.14 51.50 51.09 51.31 2,487,274 +0.16(+0.31%)
Mar 30, 2011 50.71 51.20 50.53 51.15 2,480,685 +0.51(+1.01%)
Mar 29, 2011 50.26 50.74 50.00 50.64 1,531,993 +0.29(+0.58%)
Mar 28, 2011 50.35 50.71 50.21 50.35 1,665,868 -0.02(-0.04%)
Mar 25, 2011 50.50 50.90 50.35 50.37 1,676,231 +0.01(+0.02%)
Mar 24, 2011 50.24 50.47 49.61 50.36 1,942,003 +0.26(+0.52%)
Mar 23, 2011 50.13 50.18 49.43 50.10 2,160,129 +0.04(+0.08%)
Mar 22, 2011 49.82 50.26 49.70 50.06 2,343,584 +0.16(+0.32%)
Mar 21, 2011 49.99 50.31 49.52 49.90 2,766,393 +0.59(+1.20%)
Mar 18, 2011 49.27 49.58 49.12 49.31 4,134,086 +0.54(+1.11%)
Mar 17, 2011 49.13 49.13 48.58 48.77 2,391,736 +0.41(+0.85%)
Mar 16, 2011 48.90 49.20 48.12 48.36 3,764,806 -0.97(-1.97%)
Mar 15, 2011 49.06 49.99 49.00 49.33 2,612,353 -0.77(-1.54%)
Mar 14, 2011 50.16 50.25 49.81 50.10 2,415,415 -0.31(-0.61%)
Mar 11, 2011 50.15 50.67 49.87 50.41 2,157,490 +0.02(+0.04%)
Mar 10, 2011 50.36 50.75 50.07 50.39 3,150,205 -0.52(-1.02%)
Mar 09, 2011 50.40 51.01 50.07 50.91 3,096,701 +0.03(+0.06%)
Mar 08, 2011 50.20 51.00 49.88 50.88 3,139,797 +0.81(+1.62%)
Mar 07, 2011 50.48 50.68 49.78 50.07 3,346,647 -0.26(-0.52%)
Mar 04, 2011 50.38 50.55 49.99 50.33 2,283,016 -0.20(-0.40%)
Mar 03, 2011 50.13 50.70 50.05 50.53 2,740,540 +0.70(+1.40%)
Mar 02, 2011 49.26 50.00 49.15 49.83 2,549,413 +0.44(+0.89%)
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.