Automatic Data Processing (NQ: ADP )

213.28 USD +1.28 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 46.34 46.42 46.01 46.28 1,475,406 -0.15(-0.32%)
Dec 30, 2010 46.28 46.60 46.15 46.43 1,648,734 -0.04(-0.09%)
Dec 29, 2010 46.66 46.70 46.45 46.47 1,902,874 -0.06(-0.13%)
Dec 28, 2010 46.77 46.82 46.33 46.53 1,550,884 -0.04(-0.09%)
Dec 27, 2010 46.47 46.66 46.10 46.57 1,320,927 +0.05(+0.11%)
Dec 23, 2010 46.97 46.99 46.33 46.52 1,439,637 -0.39(-0.83%)
Dec 22, 2010 46.87 47.01 46.78 46.91 1,837,809 +0.06(+0.13%)
Dec 21, 2010 46.87 47.00 46.68 46.85 3,041,520 +0.08(+0.17%)
Dec 20, 2010 46.94 46.99 46.60 46.77 2,635,575 -0.09(-0.19%)
Dec 17, 2010 47.01 47.01 46.56 46.86 4,240,727 +0.01(+0.02%)
Dec 16, 2010 46.61 47.05 46.47 46.85 3,504,546 +0.25(+0.54%)
Dec 15, 2010 46.82 46.97 46.56 46.60 2,962,045 -0.23(-0.49%)
Dec 14, 2010 46.56 46.95 46.49 46.83 3,251,228 +0.36(+0.76%)
Dec 13, 2010 46.48 46.61 46.18 46.47 4,283,978 -0.06(-0.12%)
Dec 10, 2010 46.65 46.75 46.36 46.53 2,347,204 +0.00(+0.00%)
Dec 09, 2010 46.56 46.74 46.31 46.53 2,097,865 +0.07(+0.15%)
Dec 08, 2010 46.29 46.51 46.22 46.46 3,255,826 -0.05(-0.11%)
Dec 07, 2010 46.99 47.17 46.50 46.51 3,559,410 -0.08(-0.18%)
Dec 06, 2010 46.55 46.74 46.40 46.59 1,963,922 -0.14(-0.30%)
Dec 03, 2010 46.54 46.75 46.40 46.73 1,871,457 +0.04(+0.09%)
Dec 02, 2010 46.18 46.93 46.06 46.69 4,954,471 +0.58(+1.26%)
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.