Automatic Data Processing (NQ: ADP )

225.04 USD -3.71 (-1.62%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 40.23 40.69 40.10 40.26 4,777,515 -0.13(-0.32%)
Jun 29, 2010 40.49 40.87 40.13 40.39 8,315,076 -0.47(-1.15%)
Jun 25, 2010 40.62 41.08 40.41 40.86 5,789,967 +0.28(+0.69%)
Jun 24, 2010 40.72 41.00 40.34 40.58 5,000,514 -0.48(-1.17%)
Jun 23, 2010 41.06 41.38 40.84 41.06 3,749,935 -0.08(-0.19%)
Jun 22, 2010 41.75 42.16 41.11 41.14 3,936,137 -0.56(-1.34%)
Jun 21, 2010 42.56 42.75 41.55 41.70 4,968,711 -0.58(-1.37%)
Jun 18, 2010 42.49 42.63 42.05 42.28 3,616,747 -0.13(-0.31%)
Jun 17, 2010 42.35 42.58 42.03 42.41 3,651,195 +0.00(+0.00%)
Jun 16, 2010 42.49 42.62 42.18 42.41 3,136,692 -0.22(-0.52%)
Jun 15, 2010 42.28 42.66 41.92 42.63 3,250,138 +0.74(+1.77%)
Jun 14, 2010 41.73 42.40 41.73 41.89 2,856,179 +0.06(+0.14%)
Jun 11, 2010 41.48 41.88 41.35 41.83 3,701,492 -0.19(-0.45%)
Jun 10, 2010 41.29 42.20 40.78 42.02 4,842,623 +1.16(+2.84%)
Jun 09, 2010 40.77 41.41 40.52 40.86 5,561,381 -0.22(-0.54%)
Jun 08, 2010 39.96 41.10 39.90 41.08 5,986,731 +1.07(+2.67%)
Jun 07, 2010 40.43 40.56 39.96 40.01 4,037,001 -0.45(-1.10%)
Jun 04, 2010 41.32 41.32 40.32 40.46 4,070,670 -1.50(-3.59%)
Jun 03, 2010 41.55 42.05 41.33 41.96 3,672,084 +0.49(+1.18%)
Jun 02, 2010 40.48 41.49 40.13 41.47 3,477,704 +0.98(+2.42%)
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.