Automatic Data Processing (NQ: ADP )

220.80 -4.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 34.40 34.60 33.83 34.10 5,630,879 -0.07(-0.21%)
Sep 29, 2010 34.41 34.43 34.08 34.18 3,537,938 -0.29(-0.85%)
Sep 28, 2010 34.37 34.66 33.71 34.47 3,928,291 +0.31(+0.90%)
Sep 27, 2010 34.50 34.54 34.12 34.16 3,062,964 -0.44(-1.27%)
Sep 24, 2010 33.73 34.60 33.73 34.60 3,001,821 +0.83(+2.45%)
Sep 23, 2010 33.84 34.03 33.67 33.77 2,383,880 -0.24(-0.69%)
Sep 22, 2010 33.92 34.35 33.87 34.00 3,121,225 +0.13(+0.37%)
Sep 21, 2010 34.12 34.14 33.56 33.88 3,072,011 -0.22(-0.65%)
Sep 20, 2010 33.67 34.18 33.56 34.10 3,434,553 +0.57(+1.69%)
Sep 17, 2010 33.57 33.66 33.40 33.53 6,094,127 +0.11(+0.32%)
Sep 15, 2010 33.01 33.47 32.86 33.43 3,716,004 +0.53(+1.60%)
Sep 14, 2010 32.72 33.06 32.70 32.90 2,297,483 +0.11(+0.35%)
Sep 13, 2010 32.86 32.95 32.67 32.79 2,721,804 +0.25(+0.77%)
Sep 10, 2010 32.41 32.66 32.32 32.54 1,943,223 +0.15(+0.45%)
Sep 09, 2010 32.55 32.62 32.29 32.39 2,705,693 +0.21(+0.66%)
Sep 08, 2010 32.01 32.35 31.86 32.18 2,812,958 -0.02(-0.05%)
Sep 07, 2010 32.42 32.46 32.17 32.20 2,681,515 -0.32(-1.00%)
Sep 03, 2010 32.57 32.83 32.33 32.52 4,091,552 +0.32(+0.98%)
Sep 02, 2010 32.00 32.30 31.82 32.20 3,165,152 +0.26(+0.81%)
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.