Automatic Data Processing (NQ: ADP )

212.98 USD +4.46 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.46 38.64 38.14 38.35 2,615,554 -0.21(-0.54%)
Aug 28, 2009 38.68 38.88 38.16 38.56 2,004,469 -0.05(-0.13%)
Aug 27, 2009 38.50 38.73 38.15 38.61 2,838,203 -0.01(-0.03%)
Aug 26, 2009 39.49 39.49 38.46 38.62 3,670,937 -0.37(-0.95%)
Aug 25, 2009 39.01 39.50 38.92 38.99 3,227,077 -0.23(-0.59%)
Aug 24, 2009 39.04 39.25 38.87 39.22 3,159,373 +0.15(+0.38%)
Aug 21, 2009 38.52 39.11 37.80 39.07 4,198,193 +1.08(+2.84%)
Aug 20, 2009 37.59 38.01 37.37 37.99 4,003,392 +0.32(+0.85%)
Aug 19, 2009 37.37 37.84 37.21 37.67 3,815,287 +0.07(+0.19%)
Aug 18, 2009 37.67 37.92 37.42 37.60 4,468,568 -0.02(-0.05%)
Aug 17, 2009 38.18 38.26 37.60 37.62 3,577,761 -0.86(-2.23%)
Aug 14, 2009 38.64 38.74 38.04 38.48 4,572,744 -0.26(-0.67%)
Aug 13, 2009 38.49 38.80 38.00 38.74 3,911,532 +0.54(+1.41%)
Aug 12, 2009 37.81 38.51 37.02 38.20 4,006,318 +0.35(+0.92%)
Aug 11, 2009 37.76 37.97 37.55 37.85 2,701,755 -0.21(-0.55%)
Aug 10, 2009 38.08 38.37 37.76 38.06 2,123,658 -0.31(-0.81%)
Aug 07, 2009 37.77 38.59 37.69 38.37 5,317,665 +1.15(+3.09%)
Aug 06, 2009 37.67 37.72 37.10 37.22 3,540,897 -0.50(-1.33%)
Aug 05, 2009 37.92 37.96 37.26 37.72 3,409,823 -0.21(-0.55%)
Aug 04, 2009 37.73 38.21 37.59 37.93 4,024,358 -0.13(-0.34%)
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.