Automatic Data Processing (NQ: ADP )

196.08 USD +0.85 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 34.22 34.70 33.47 34.15 7,082,692 -0.03(-0.09%)
Feb 26, 2009 34.52 35.11 34.00 34.18 5,102,488 -0.73(-2.09%)
Feb 25, 2009 34.98 35.48 34.37 34.91 4,840,263 -0.39(-1.10%)
Feb 24, 2009 34.08 35.50 34.06 35.30 5,773,447 +1.05(+3.07%)
Feb 23, 2009 35.62 36.15 34.20 34.25 6,066,642 -1.62(-4.52%)
Feb 20, 2009 35.98 36.04 35.04 35.87 6,017,650 +0.20(+0.56%)
Feb 19, 2009 36.95 37.25 35.66 35.67 5,937,949 -1.17(-3.18%)
Feb 18, 2009 36.33 37.02 36.05 36.84 4,478,392 +0.36(+0.99%)
Feb 17, 2009 37.24 37.24 36.20 36.48 6,541,227 -0.69(-1.86%)
Feb 13, 2009 37.86 37.99 37.17 37.17 4,514,993 -0.69(-1.82%)
Feb 12, 2009 36.89 38.20 36.85 37.86 5,966,240 -0.10(-0.26%)
Feb 11, 2009 37.73 38.13 37.41 37.96 3,707,789 +0.38(+1.01%)
Feb 10, 2009 39.05 39.25 37.56 37.58 5,918,507 -1.67(-4.25%)
Feb 09, 2009 39.20 39.64 39.03 39.25 3,793,021 -0.32(-0.81%)
Feb 06, 2009 39.02 39.68 38.04 39.57 6,248,392 +0.81(+2.09%)
Feb 05, 2009 37.70 38.81 37.40 38.76 6,364,730 +0.80(+2.11%)
Feb 04, 2009 38.95 39.08 37.84 37.96 6,129,611 -1.08(-2.77%)
Feb 03, 2009 38.90 39.97 38.50 39.04 11,540,908 +2.40(+6.55%)
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.