Automatic Data Processing (NQ: ADP )

193.79 USD -0.84 (-0.43%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.16 41.29 40.59 40.88 3,339,857 -0.28(-0.68%)
May 27, 2010 40.79 41.16 40.48 41.16 3,205,104 +1.25(+3.13%)
May 26, 2010 40.22 40.74 39.77 39.91 3,997,337 -0.23(-0.57%)
May 25, 2010 39.76 40.14 39.27 40.14 4,564,480 -0.14(-0.35%)
May 24, 2010 40.44 40.73 40.02 40.28 3,079,516 -0.34(-0.84%)
May 21, 2010 39.62 40.68 39.52 40.62 4,583,967 +0.30(+0.74%)
May 20, 2010 40.55 41.23 40.25 40.32 5,497,961 -1.27(-3.05%)
May 19, 2010 41.49 42.02 41.44 41.59 4,513,005 -0.14(-0.34%)
May 18, 2010 42.12 42.48 41.58 41.73 3,411,810 -0.39(-0.93%)
May 17, 2010 41.94 42.32 41.50 42.12 4,386,681 +0.32(+0.77%)
May 14, 2010 42.25 42.28 41.55 41.80 3,951,487 -0.65(-1.53%)
May 13, 2010 42.84 42.89 42.40 42.45 3,920,496 -0.57(-1.32%)
May 12, 2010 42.53 43.04 42.42 43.02 3,139,596 +0.52(+1.22%)
May 11, 2010 42.57 42.95 42.26 42.50 3,561,406 +0.02(+0.05%)
May 10, 2010 42.35 43.08 41.99 42.48 5,190,639 +0.92(+2.21%)
May 07, 2010 41.05 42.14 40.82 41.56 7,496,940 +0.15(+0.36%)
May 06, 2010 42.39 43.06 26.46 41.41 6,619,770 -1.25(-2.93%)
May 05, 2010 42.63 43.52 42.42 42.66 3,594,664 -0.20(-0.47%)
May 04, 2010 43.55 43.55 42.30 42.86 4,311,747 -0.81(-1.85%)
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.