Automatic Data Processing (NQ: ADP )

235.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 35.29 35.58 35.06 35.44 3,945,907 +0.15(+0.43%)
Jun 29, 2009 34.75 35.35 34.63 35.29 2,467,373 +0.60(+1.73%)
Jun 26, 2009 34.52 34.77 34.37 34.69 4,111,779 +0.08(+0.23%)
Jun 25, 2009 34.53 34.90 34.33 34.61 5,515,950 -0.82(-2.31%)
Jun 24, 2009 35.28 35.54 35.05 35.43 3,081,222 +0.36(+1.03%)
Jun 23, 2009 35.21 35.35 34.85 35.07 2,616,062 -0.11(-0.31%)
Jun 22, 2009 35.37 35.53 35.02 35.18 3,307,505 -0.50(-1.40%)
Jun 19, 2009 35.19 35.83 34.78 35.68 6,984,543 +0.29(+0.82%)
Jun 18, 2009 35.45 36.13 35.21 35.39 6,095,433 -0.80(-2.21%)
Jun 17, 2009 36.09 36.50 36.04 36.19 4,260,063 -0.04(-0.11%)
Jun 16, 2009 36.69 36.75 36.23 36.23 3,844,177 -0.27(-0.74%)
Jun 15, 2009 36.90 37.17 36.21 36.50 3,720,810 -0.79(-2.12%)
Jun 12, 2009 37.27 37.48 36.60 37.29 2,370,223 -0.12(-0.32%)
Jun 11, 2009 37.44 37.97 37.34 37.41 2,973,970 +0.02(+0.05%)
Jun 10, 2009 38.25 38.26 37.05 37.39 4,032,671 -0.91(-2.38%)
Jun 09, 2009 38.56 38.59 38.10 38.30 1,763,958 +0.02(+0.05%)
Jun 08, 2009 38.13 38.55 37.80 38.28 1,826,601 -0.27(-0.70%)
Jun 05, 2009 38.32 38.94 38.31 38.55 3,018,770 +0.42(+1.10%)
Jun 04, 2009 38.09 38.34 37.66 38.13 2,253,802 +0.14(+0.37%)
Jun 03, 2009 38.50 38.50 37.54 37.99 3,083,738 -0.59(-1.53%)
Jun 02, 2009 38.61 38.82 38.36 38.58 2,885,698 -0.24(-0.62%)
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.