Automatic Data Processing (NQ: ADP )

214.71 USD +1.66 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 72.31 72.51 71.89 72.38 1,759,685 -0.18(-0.25%)
Sep 27, 2013 72.71 72.73 71.61 72.56 0 -0.36(-0.49%)
Sep 26, 2013 72.83 73.20 72.57 72.92 1,196,681 +0.40(+0.55%)
Sep 25, 2013 73.09 73.09 72.32 72.52 1,171,938 -0.43(-0.59%)
Sep 24, 2013 72.45 73.30 72.29 72.95 1,885,451 -0.18(-0.25%)
Sep 23, 2013 74.20 74.62 72.71 73.13 3,035,885 -1.30(-1.75%)
Sep 20, 2013 74.76 74.88 74.36 74.43 0 -0.25(-0.33%)
Sep 19, 2013 74.89 74.95 74.48 74.68 1,657,367 -0.06(-0.08%)
Sep 18, 2013 74.17 74.86 73.75 74.74 1,649,526 +0.58(+0.78%)
Sep 17, 2013 74.24 74.41 73.90 74.16 2,295,138 +0.06(+0.08%)
Sep 16, 2013 74.86 74.64 74.03 74.10 1,977,515 +0.01(+0.01%)
Sep 13, 2013 74.23 74.33 73.46 74.09 0 -0.09(-0.12%)
Sep 12, 2013 73.91 74.51 73.75 74.18 1,336,110 +0.17(+0.23%)
Sep 11, 2013 73.36 74.11 73.18 74.01 2,953,308 +0.27(+0.37%)
Sep 10, 2013 74.38 74.38 73.74 73.74 2,935,234 -0.05(-0.07%)
Sep 09, 2013 73.14 73.94 73.14 73.79 1,678,173 +0.66(+0.90%)
Sep 06, 2013 72.45 73.28 71.37 73.13 0 +0.79(+1.09%)
Sep 05, 2013 71.83 72.38 71.79 72.34 1,113,908 +0.29(+0.40%)
Sep 04, 2013 70.09 72.12 69.76 72.05 1,671,751 +0.64(+0.90%)
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.