Automatic Data Processing (NQ: ADP )

197.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.50 44.62 44.27 44.47 2,757,842 -0.12(-0.27%)
Mar 30, 2010 44.39 44.70 44.27 44.59 2,032,493 +0.05(+0.11%)
Mar 29, 2010 44.35 44.66 44.18 44.54 3,097,663 +0.30(+0.68%)
Mar 26, 2010 44.02 44.44 44.02 44.24 1,912,890 +0.26(+0.59%)
Mar 25, 2010 44.46 44.46 43.94 43.98 4,120,589 -0.36(-0.81%)
Mar 24, 2010 44.69 44.89 44.29 44.34 3,958,163 -0.57(-1.27%)
Mar 23, 2010 44.99 45.00 44.57 44.91 2,853,603 +0.08(+0.18%)
Mar 22, 2010 44.54 44.89 44.14 44.83 4,177,827 +0.23(+0.52%)
Mar 19, 2010 45.03 45.22 44.10 44.60 4,265,357 -0.12(-0.27%)
Mar 18, 2010 44.58 44.87 44.49 44.72 1,721,798 +0.03(+0.07%)
Mar 17, 2010 44.26 44.91 44.25 44.69 2,720,941 +0.44(+0.99%)
Mar 16, 2010 44.45 44.45 43.95 44.25 2,317,615 +0.01(+0.02%)
Mar 15, 2010 44.18 44.35 43.87 44.24 2,935,804 +0.43(+0.98%)
Mar 12, 2010 43.85 43.94 43.66 43.81 2,678,865 -0.12(-0.27%)
Mar 11, 2010 43.82 43.96 43.56 43.93 3,797,547 +0.05(+0.11%)
Mar 10, 2010 43.38 43.92 43.24 43.88 4,584,236 +0.21(+0.48%)
Mar 09, 2010 43.15 44.08 43.10 43.67 5,204,471 +0.52(+1.21%)
Mar 08, 2010 43.17 43.24 42.86 43.15 3,466,882 -0.03(-0.07%)
Mar 05, 2010 42.00 43.25 41.89 43.18 4,885,649 +1.47(+3.52%)
Mar 04, 2010 42.02 42.19 41.55 41.71 4,492,848 -0.20(-0.48%)
Mar 03, 2010 42.00 42.29 41.90 41.91 3,279,708 +0.06(+0.14%)
Mar 02, 2010 41.91 42.10 41.78 41.85 2,862,308 -0.12(-0.29%)
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.