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 (%)
Sep 30, 2011 47.59 47.83 47.12 47.15 3,818,541 -0.97(-2.02%)
Sep 29, 2011 48.36 48.72 47.34 48.12 3,513,860 +0.45(+0.94%)
Sep 28, 2011 48.15 48.46 47.63 47.67 3,842,767 -0.36(-0.75%)
Sep 27, 2011 48.65 48.91 47.92 48.03 4,540,110 +0.28(+0.59%)
Sep 26, 2011 47.36 47.79 46.66 47.75 4,121,187 +0.79(+1.68%)
Sep 23, 2011 47.23 47.42 46.65 46.96 4,802,080 -0.43(-0.91%)
Sep 22, 2011 47.86 48.58 46.83 47.39 7,613,824 -1.73(-3.52%)
Sep 21, 2011 50.70 50.72 49.12 49.12 3,729,438 -1.60(-3.15%)
Sep 20, 2011 50.93 51.40 50.54 50.72 2,410,910 +0.09(+0.18%)
Sep 19, 2011 50.09 50.87 49.90 50.63 2,613,794 -0.13(-0.26%)
Sep 16, 2011 50.88 51.20 50.22 50.76 5,499,732 +0.22(+0.44%)
Sep 15, 2011 49.94 50.55 49.37 50.54 3,003,566 +1.15(+2.32%)
Sep 14, 2011 48.97 49.95 48.22 49.40 3,674,057 +0.80(+1.64%)
Sep 13, 2011 48.48 48.71 47.95 48.60 3,043,231 +0.29(+0.60%)
Sep 12, 2011 47.19 48.37 47.00 48.31 3,548,199 +0.69(+1.45%)
Sep 09, 2011 48.19 48.38 47.18 47.62 4,023,704 -1.09(-2.24%)
Sep 08, 2011 48.92 49.24 48.54 48.71 2,763,760 -0.31(-0.63%)
Sep 07, 2011 48.24 49.02 47.99 49.02 2,476,898 +1.01(+2.10%)
Sep 06, 2011 47.35 48.10 47.08 48.01 3,375,115 -0.50(-1.03%)
Sep 02, 2011 49.00 49.10 48.37 48.51 2,882,441 -1.15(-2.32%)
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.