Automatic Data Processing (NQ: ADP )

212.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.79 35.69 34.78 35.20 5,378,079 -0.22(-0.62%)
Apr 29, 2009 34.85 35.74 34.74 35.42 3,147,554 +0.76(+2.19%)
Apr 28, 2009 34.50 35.03 34.08 34.66 3,486,471 +0.20(+0.58%)
Apr 27, 2009 34.50 35.11 34.35 34.46 4,324,195 -0.89(-2.52%)
Apr 24, 2009 36.03 36.03 34.88 35.35 5,404,185 +0.37(+1.06%)
Apr 23, 2009 35.45 35.54 34.61 34.98 3,383,731 -0.56(-1.58%)
Apr 22, 2009 36.17 36.30 35.42 35.54 3,523,042 -0.50(-1.39%)
Apr 21, 2009 35.64 36.38 35.41 36.04 4,151,035 +0.54(+1.52%)
Apr 20, 2009 36.14 36.32 35.39 35.50 3,438,695 -0.61(-1.69%)
Apr 17, 2009 36.81 36.81 35.92 36.11 3,664,131 -0.41(-1.12%)
Apr 16, 2009 35.75 36.66 35.71 36.52 3,211,126 +0.99(+2.79%)
Apr 15, 2009 35.50 35.60 35.18 35.53 3,668,901 -0.10(-0.28%)
Apr 14, 2009 35.94 35.99 35.38 35.63 3,029,415 -0.42(-1.17%)
Apr 13, 2009 35.86 36.24 35.75 36.05 2,896,291 -0.15(-0.41%)
Apr 09, 2009 34.76 36.25 34.68 36.20 4,091,853 +0.94(+2.67%)
Apr 08, 2009 35.69 35.75 34.82 35.26 2,644,636 +0.01(+0.03%)
Apr 07, 2009 35.55 35.98 35.23 35.25 3,509,517 -0.97(-2.68%)
Apr 06, 2009 36.40 36.55 35.76 36.22 3,382,192 -0.45(-1.23%)
Apr 03, 2009 36.49 36.70 36.00 36.67 3,158,259 +0.45(+1.24%)
Apr 02, 2009 35.69 36.72 35.41 36.22 5,083,561 +1.12(+3.19%)
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.