Automatic Data Processing (NQ: ADP )

209.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 38.85 39.13 38.50 38.61 3,515,058 -0.22(-0.57%)
Aug 30, 2010 39.26 39.37 38.83 38.83 2,752,791 -0.53(-1.35%)
Aug 27, 2010 39.08 39.41 38.56 39.36 2,833,264 +0.61(+1.57%)
Aug 26, 2010 39.01 39.18 38.64 38.75 2,588,093 -0.18(-0.46%)
Aug 25, 2010 38.57 39.10 38.41 38.93 2,508,938 +0.12(+0.31%)
Aug 24, 2010 38.90 39.19 38.54 38.81 2,894,783 -0.24(-0.61%)
Aug 23, 2010 39.47 39.74 39.03 39.05 2,320,641 -0.35(-0.89%)
Aug 20, 2010 39.31 39.56 39.10 39.40 2,745,930 -0.05(-0.13%)
Aug 19, 2010 40.13 40.14 39.22 39.45 3,209,905 -0.77(-1.91%)
Aug 18, 2010 40.23 40.34 39.83 40.22 3,095,391 -0.13(-0.32%)
Aug 17, 2010 40.27 40.86 40.14 40.35 3,189,611 +0.28(+0.70%)
Aug 16, 2010 39.59 40.17 39.37 40.07 2,364,838 +0.28(+0.70%)
Aug 13, 2010 39.94 40.13 39.72 39.79 2,191,351 -0.21(-0.52%)
Aug 12, 2010 40.10 40.31 39.80 40.00 2,446,594 -0.40(-0.99%)
Aug 11, 2010 40.90 40.98 40.29 40.40 3,030,338 -0.96(-2.32%)
Aug 10, 2010 41.35 41.57 40.99 41.36 2,847,378 -0.41(-0.98%)
Aug 09, 2010 41.72 41.91 41.57 41.77 1,691,008 +0.20(+0.48%)
Aug 06, 2010 41.55 41.67 40.90 41.57 3,572,547 -0.36(-0.86%)
Aug 05, 2010 41.88 42.05 41.65 41.93 2,343,236 -0.21(-0.50%)
Aug 04, 2010 41.94 42.21 41.63 42.14 3,123,345 +0.13(+0.31%)
Aug 03, 2010 41.88 42.10 41.44 42.01 3,322,119 +0.06(+0.14%)
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.