Automatic Data Processing (NQ: ADP )

232.20 USD +2.31 (+1.00%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.88 38.17 37.50 38.01 3,557,769 +0.01(+0.03%)
May 28, 2009 37.29 38.08 36.98 38.00 5,190,083 +0.92(+2.48%)
May 27, 2009 37.09 37.48 36.72 37.08 4,359,149 +0.10(+0.27%)
May 26, 2009 35.48 37.04 35.38 36.98 4,965,412 +1.01(+2.81%)
May 22, 2009 35.51 36.27 35.24 35.97 3,335,168 +0.42(+1.18%)
May 21, 2009 34.69 35.55 34.51 35.55 5,174,938 +0.22(+0.62%)
May 20, 2009 35.70 35.85 35.30 35.33 4,745,692 -0.39(-1.09%)
May 19, 2009 36.30 36.41 35.64 35.72 3,832,600 -0.64(-1.76%)
May 18, 2009 36.00 36.40 35.65 36.36 2,783,140 +0.57(+1.59%)
May 15, 2009 36.21 36.45 35.73 35.79 3,879,550 -0.38(-1.05%)
May 14, 2009 36.40 36.76 36.01 36.17 4,098,122 -0.13(-0.36%)
May 13, 2009 36.70 36.90 36.12 36.30 3,111,348 -0.71(-1.92%)
May 12, 2009 36.84 37.13 36.42 37.01 3,444,341 +0.19(+0.52%)
May 11, 2009 36.11 37.06 35.78 36.82 3,297,024 -0.02(-0.05%)
May 08, 2009 36.70 37.10 36.13 36.84 4,192,214 +0.45(+1.24%)
May 07, 2009 36.72 37.22 36.13 36.39 4,915,447 -0.43(-1.17%)
May 06, 2009 36.03 37.05 35.78 36.82 5,117,530 +1.14(+3.20%)
May 05, 2009 34.60 36.66 34.51 35.68 7,010,234 +0.82(+2.35%)
May 04, 2009 35.82 35.82 34.57 34.86 6,806,428 -0.66(-1.86%)
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.