Automatic Data Processing (NQ: ADP )

196.79 USD +0.32 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 50.18 50.65 49.72 50.03 3,806,653 +0.18(+0.36%)
Aug 30, 2011 49.27 50.10 49.02 49.85 2,850,123 +0.45(+0.91%)
Aug 29, 2011 49.11 49.41 49.04 49.40 7,715,074 +0.72(+1.48%)
Aug 26, 2011 48.12 48.82 47.08 48.68 4,770,329 +0.73(+1.52%)
Aug 25, 2011 49.00 49.00 47.87 47.95 5,727,490 -0.81(-1.66%)
Aug 24, 2011 48.08 48.81 47.83 48.76 3,437,523 +0.49(+1.03%)
Aug 23, 2011 45.17 48.31 45.17 48.26 3,427,909 +1.56(+3.35%)
Aug 22, 2011 47.34 47.49 46.56 46.70 3,477,727 +0.38(+0.82%)
Aug 19, 2011 45.87 47.06 45.80 46.32 6,198,403 -0.10(-0.22%)
Aug 18, 2011 46.41 46.94 45.83 46.42 6,389,499 -1.42(-2.97%)
Aug 17, 2011 48.09 48.45 47.46 47.84 3,064,657 -0.13(-0.27%)
Aug 16, 2011 47.19 48.15 47.11 47.97 3,930,868 +0.09(+0.19%)
Aug 15, 2011 47.35 47.89 47.00 47.88 3,260,083 +0.61(+1.29%)
Aug 12, 2011 47.05 47.72 46.56 47.27 4,312,687 +0.47(+1.00%)
Aug 11, 2011 45.18 47.33 45.04 46.80 6,109,962 +1.99(+4.44%)
Aug 10, 2011 46.07 46.28 44.72 44.81 8,944,058 -1.99(-4.25%)
Aug 09, 2011 46.78 46.96 45.03 46.80 10,674,333 +1.15(+2.52%)
Aug 08, 2011 47.38 48.13 45.64 45.65 8,582,100 -2.75(-5.68%)
Aug 05, 2011 48.27 48.96 46.96 48.40 7,131,899 +0.52(+1.09%)
Aug 04, 2011 49.13 49.34 47.88 47.88 4,651,991 -1.79(-3.60%)
Aug 03, 2011 49.62 49.85 49.13 49.67 3,741,852 +0.07(+0.14%)
Aug 02, 2011 50.26 50.67 49.56 49.60 4,238,847 -1.05(-2.07%)
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.