Automatic Data Processing (NQ: ADP )

198.67 USD +0.27 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 54.48 54.62 53.98 54.01 1,675,961 -0.34(-0.63%)
Dec 29, 2011 54.07 54.50 53.93 54.35 1,345,312 +0.55(+1.02%)
Dec 28, 2011 54.48 54.50 53.59 53.80 1,255,873 -0.64(-1.18%)
Dec 27, 2011 54.22 54.54 54.01 54.44 1,211,559 +0.11(+0.20%)
Dec 23, 2011 54.00 54.35 53.81 54.33 1,096,672 +0.68(+1.27%)
Dec 21, 2011 53.76 53.88 52.81 53.65 2,671,024 +0.02(+0.04%)
Dec 20, 2011 52.29 53.77 52.27 53.63 2,938,184 +2.18(+4.24%)
Dec 19, 2011 51.76 52.37 51.29 51.45 1,757,413 -0.28(-0.54%)
Dec 16, 2011 51.47 52.07 51.20 51.73 4,608,515 +0.56(+1.09%)
Dec 15, 2011 51.43 51.65 51.00 51.17 1,829,893 +0.06(+0.12%)
Dec 14, 2011 51.31 51.79 50.98 51.11 2,532,616 -0.33(-0.64%)
Dec 13, 2011 52.01 52.47 51.16 51.44 2,359,868 -0.33(-0.64%)
Dec 12, 2011 52.14 52.22 51.45 51.77 2,195,540 -0.71(-1.35%)
Dec 09, 2011 51.91 52.75 51.89 52.48 1,838,873 +0.87(+1.69%)
Dec 08, 2011 51.94 52.30 51.51 51.61 2,624,450 -0.56(-1.07%)
Dec 07, 2011 51.74 52.43 50.98 52.17 3,114,342 +0.03(+0.06%)
Dec 06, 2011 52.14 52.46 52.08 52.14 2,031,101 +0.05(+0.10%)
Dec 05, 2011 52.26 52.49 51.76 52.09 2,544,959 +0.79(+1.54%)
Dec 02, 2011 51.99 52.11 51.09 51.30 1,903,077 -0.20(-0.39%)
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.