Automatic Data Processing (NQ: ADP )

228.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 69.43 70.16 68.59 68.72 3,119,904 -1.09(-1.56%)
May 30, 2013 70.01 70.20 69.81 69.81 0 +0.04(+0.06%)
May 29, 2013 70.00 70.20 69.50 69.77 1,488,803 -0.72(-1.02%)
May 28, 2013 70.50 71.06 70.22 70.49 1,838,212 +0.64(+0.92%)
May 24, 2013 69.67 69.85 69.29 69.85 0 -0.08(-0.11%)
May 23, 2013 69.91 70.21 69.72 69.93 1,938,190 -0.33(-0.47%)
May 22, 2013 71.09 71.18 70.02 70.26 0 -0.77(-1.08%)
May 21, 2013 71.03 71.43 70.81 71.03 0 -0.02(-0.03%)
May 20, 2013 72.00 72.00 70.82 71.05 0 -0.94(-1.31%)
May 17, 2013 71.46 72.00 71.00 71.99 0 +1.01(+1.42%)
May 16, 2013 71.52 71.91 70.88 70.98 1,924,837 -0.76(-1.06%)
May 15, 2013 70.85 71.75 70.75 71.74 0 +1.66(+2.37%)
May 13, 2013 69.78 70.17 69.74 70.08 0 +0.05(+0.07%)
May 10, 2013 70.12 70.27 69.58 70.03 0 +0.03(+0.04%)
May 09, 2013 68.89 70.25 68.80 70.00 3,063,607 +1.44(+2.10%)
May 08, 2013 68.64 68.80 68.41 68.56 0 -0.09(-0.13%)
May 07, 2013 68.82 69.09 68.53 68.65 0 -0.03(-0.05%)
May 06, 2013 69.16 69.16 68.53 68.68 0 -0.55(-0.79%)
May 03, 2013 68.52 69.28 67.39 69.23 0 +1.84(+2.73%)
May 02, 2013 66.83 67.74 66.60 67.39 0 +0.57(+0.85%)
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.