Automatic Data Processing (NQ: ADP )

259.22 +0.69 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.18 36.18 35.16 35.19 5,201,103 -0.83(-2.30%)
Apr 29, 2010 35.86 36.22 35.54 36.02 5,523,957 +0.20(+0.57%)
Apr 28, 2010 36.16 36.17 35.67 35.81 5,491,724 -0.23(-0.63%)
Apr 27, 2010 36.50 36.72 35.93 36.04 5,885,208 -0.74(-2.01%)
Apr 26, 2010 36.88 37.11 36.71 36.78 2,991,176 -0.12(-0.33%)
Apr 23, 2010 36.61 36.93 36.33 36.90 3,616,016 +0.33(+0.91%)
Apr 22, 2010 36.39 36.60 36.13 36.57 2,748,339 +0.01(+0.02%)
Apr 21, 2010 36.49 36.57 36.31 36.56 3,014,846 +0.02(+0.07%)
Apr 20, 2010 36.42 36.55 36.31 36.54 3,109,109 +0.25(+0.69%)
Apr 19, 2010 35.94 36.31 35.94 36.28 3,219,434 +0.35(+0.97%)
Apr 16, 2010 36.10 36.41 35.87 35.94 5,560,456 -0.32(-0.87%)
Apr 15, 2010 35.90 36.29 35.78 36.25 3,138,494 +0.41(+1.13%)
Apr 14, 2010 35.59 35.85 35.49 35.85 3,892,677 +0.19(+0.52%)
Apr 13, 2010 35.85 35.94 35.59 35.66 3,354,718 -0.21(-0.59%)
Apr 12, 2010 35.94 35.94 35.72 35.87 2,401,176 -0.04(-0.11%)
Apr 09, 2010 35.71 35.91 35.48 35.91 2,644,897 +0.31(+0.87%)
Apr 08, 2010 35.67 35.72 35.41 35.60 3,165,570 -0.04(-0.11%)
Apr 07, 2010 35.90 35.94 35.52 35.64 3,338,201 -0.29(-0.81%)
Apr 06, 2010 35.99 36.05 35.78 35.94 4,789,212 -0.08(-0.23%)
Apr 05, 2010 36.01 36.26 35.80 36.02 4,003,963 +0.17(+0.48%)
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.