Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 32.53 33.65 32.41 33.48 2,777,658 +0.72(+2.19%)
Nov 26, 2008 31.09 32.81 29.72 32.76 7,523,932 +2.15(+7.03%)
Nov 25, 2008 30.60 31.12 29.80 30.61 5,320,312 +0.06(+0.19%)
Nov 24, 2008 29.27 30.74 28.51 30.55 7,082,480 +1.81(+6.30%)
Nov 21, 2008 26.07 28.76 25.82 28.74 7,939,529 +2.54(+9.71%)
Nov 20, 2008 27.53 28.27 26.09 26.20 5,756,258 -1.61(-5.80%)
Nov 19, 2008 28.72 29.86 27.74 27.81 4,567,774 -0.91(-3.15%)
Nov 18, 2008 28.50 29.14 27.72 28.72 4,103,824 +0.32(+1.12%)
Nov 17, 2008 28.20 29.11 27.95 28.40 3,165,063 -0.24(-0.83%)
Nov 14, 2008 29.14 30.26 28.45 28.63 4,111,888 -1.19(-3.99%)
Nov 13, 2008 27.70 29.83 26.93 29.82 4,690,507 +2.18(+7.91%)
Nov 12, 2008 27.61 28.52 27.48 27.64 5,424,339 -0.89(-3.12%)
Nov 11, 2008 28.85 28.93 27.88 28.53 4,540,055 -0.46(-1.58%)
Nov 10, 2008 29.29 29.88 28.81 28.98 3,953,582 +0.10(+0.34%)
Nov 07, 2008 28.13 29.18 27.73 28.89 3,522,640 +0.90(+3.23%)
Nov 06, 2008 27.94 28.62 27.72 27.98 5,026,641 -0.28(-0.98%)
Nov 05, 2008 29.23 29.39 28.14 28.26 4,336,804 -1.28(-4.33%)
Nov 04, 2008 27.48 29.71 27.32 29.54 6,643,610 +2.41(+8.90%)
Nov 03, 2008 28.26 28.74 27.06 27.13 4,086,789 -1.37(-4.81%)
Oct 31, 2008 27.02 28.84 26.50 28.50 4,293,837 +1.65(+6.13%)
Oct 30, 2008 27.94 28.37 26.74 26.85 3,876,537 -0.29(-1.05%)
Oct 29, 2008 28.69 28.74 26.95 27.13 4,136,508 -1.16(-4.09%)
Oct 28, 2008 25.81 28.54 25.32 28.29 5,108,323 +2.99(+11.83%)
Oct 27, 2008 26.16 26.57 25.27 25.30 5,198,770 -1.30(-4.90%)
Oct 24, 2008 26.14 27.41 26.09 26.60 3,565,959 -1.13(-4.09%)
Oct 23, 2008 26.51 27.81 26.29 27.74 5,199,694 +0.85(+3.15%)
Oct 22, 2008 27.57 27.66 26.60 26.89 5,420,486 -0.91(-3.26%)
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.