Automatic Data Processing (NQ: ADP )

232.43 USD +5.56 (+2.45%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 36.79 37.45 36.25 36.33 5,447,892 -0.35(-0.95%)
Jan 29, 2009 37.09 37.93 36.66 36.68 5,323,185 -0.78(-2.08%)
Jan 28, 2009 37.60 38.50 37.10 37.46 6,778,931 +0.31(+0.83%)
Jan 27, 2009 36.52 37.61 36.11 37.15 8,510,335 -0.49(-1.30%)
Jan 26, 2009 36.85 38.08 36.80 37.64 4,821,803 +0.55(+1.48%)
Jan 23, 2009 36.45 37.36 36.00 37.09 6,666,132 +0.36(+0.98%)
Jan 22, 2009 36.70 37.47 36.45 36.73 7,750,617 -0.75(-2.00%)
Jan 21, 2009 37.66 38.21 36.75 37.48 9,015,136 -0.16(-0.43%)
Jan 20, 2009 39.48 39.97 37.59 37.64 7,962,092 -1.78(-4.52%)
Jan 16, 2009 39.71 39.71 38.59 39.42 5,523,895 +0.24(+0.61%)
Jan 15, 2009 37.76 39.36 37.74 39.18 6,809,451 +1.24(+3.27%)
Jan 14, 2009 38.33 38.66 37.76 37.94 4,597,567 -0.98(-2.52%)
Jan 13, 2009 38.57 39.13 38.48 38.92 4,349,431 +0.36(+0.93%)
Jan 12, 2009 38.91 38.99 38.24 38.56 4,727,352 -0.05(-0.13%)
Jan 09, 2009 40.62 40.76 38.50 38.61 4,982,214 -2.00(-4.92%)
Jan 08, 2009 40.10 40.61 39.55 40.61 4,906,130 +0.50(+1.25%)
Jan 07, 2009 40.21 40.54 39.84 40.11 5,463,724 -0.70(-1.72%)
Jan 06, 2009 40.24 40.99 39.62 40.81 5,972,647 +0.81(+2.03%)
Jan 05, 2009 39.97 40.65 39.60 40.00 4,280,079 -0.41(-1.01%)
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.