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 (%)
Dec 31, 2008 38.85 39.45 38.28 39.34 2,843,428 +0.21(+0.54%)
Dec 30, 2008 38.71 39.25 38.24 39.13 2,859,300 +1.05(+2.76%)
Dec 29, 2008 38.32 38.32 37.59 38.08 2,115,370 -0.06(-0.16%)
Dec 26, 2008 38.12 38.77 37.90 38.14 1,075,779 -0.03(-0.08%)
Dec 24, 2008 38.55 39.00 37.66 38.17 1,035,546 +0.38(+1.01%)
Dec 23, 2008 38.31 39.38 37.51 37.79 3,587,446 +0.01(+0.03%)
Dec 22, 2008 36.91 38.14 36.91 37.78 4,685,193 +0.18(+0.48%)
Dec 19, 2008 36.55 37.73 36.55 37.60 17,091,403 +0.96(+2.62%)
Dec 18, 2008 37.23 37.85 36.00 36.64 5,970,002 -0.61(-1.64%)
Dec 17, 2008 37.43 37.94 36.99 37.25 5,956,485 -0.67(-1.77%)
Dec 16, 2008 37.22 37.99 36.48 37.92 7,394,306 +0.45(+1.20%)
Dec 15, 2008 38.69 38.69 37.19 37.47 3,996,731 -0.80(-2.09%)
Dec 12, 2008 37.10 38.33 36.81 38.27 3,523,855 +0.95(+2.55%)
Dec 11, 2008 38.31 39.03 37.25 37.32 3,957,292 -1.18(-3.06%)
Dec 10, 2008 37.80 38.86 37.40 38.50 5,947,813 -0.62(-1.58%)
Dec 09, 2008 38.53 39.51 38.00 39.12 5,287,848 +0.51(+1.32%)
Dec 08, 2008 37.84 38.71 37.59 38.61 5,900,288 +1.02(+2.71%)
Dec 05, 2008 36.15 38.22 35.22 37.59 5,447,494 +1.07(+2.93%)
Dec 04, 2008 38.25 38.85 36.11 36.52 4,573,829 -2.04(-5.29%)
Dec 03, 2008 37.75 38.73 37.07 38.56 7,032,957 +0.16(+0.42%)
Dec 02, 2008 37.68 39.22 37.64 38.40 4,934,580 +0.69(+1.83%)
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.