Automatic Data Processing (NQ: ADP )

260.05 +0.83 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 32.37 33.49 32.25 33.31 2,791,117 +0.71(+2.19%)
Nov 26, 2008 30.94 32.65 29.57 32.60 7,560,389 +2.14(+7.03%)
Nov 25, 2008 30.45 30.97 29.66 30.46 5,346,092 +0.06(+0.19%)
Nov 24, 2008 29.13 30.59 28.37 30.40 7,116,798 +1.80(+6.30%)
Nov 21, 2008 25.95 28.63 25.70 28.60 7,978,000 +2.53(+9.71%)
Nov 20, 2008 27.40 28.14 25.96 26.07 5,784,150 -1.61(-5.80%)
Nov 19, 2008 28.58 29.72 27.61 27.68 4,589,907 -0.90(-3.15%)
Nov 18, 2008 28.37 29.00 27.59 28.58 4,123,710 +0.32(+1.12%)
Nov 17, 2008 28.07 28.97 27.81 28.26 3,180,399 -0.24(-0.83%)
Nov 14, 2008 29.00 30.12 28.32 28.50 4,131,812 -1.18(-3.99%)
Nov 13, 2008 27.57 29.69 26.80 29.68 4,713,235 +2.17(+7.91%)
Nov 12, 2008 27.47 28.38 27.35 27.51 5,450,623 -0.88(-3.12%)
Nov 11, 2008 28.71 28.79 27.75 28.39 4,562,053 -0.45(-1.58%)
Nov 10, 2008 29.14 29.74 28.67 28.84 3,972,739 +0.10(+0.34%)
Nov 07, 2008 27.99 29.04 27.59 28.75 3,539,709 +0.90(+3.23%)
Nov 06, 2008 27.81 28.48 27.59 27.85 5,050,998 -0.28(-0.98%)
Nov 05, 2008 29.09 29.25 28.00 28.12 4,357,819 -1.27(-4.33%)
Nov 04, 2008 27.35 29.57 27.19 29.40 6,675,802 +2.40(+8.90%)
Nov 03, 2008 28.12 28.60 26.93 26.99 4,106,592 -1.36(-4.81%)
Oct 31, 2008 26.89 28.70 26.37 28.36 4,314,642 +1.64(+6.13%)
Oct 30, 2008 27.81 28.24 26.61 26.72 3,895,321 -0.28(-1.05%)
Oct 29, 2008 28.55 28.60 26.82 27.00 4,156,551 -1.15(-4.09%)
Oct 28, 2008 25.69 28.40 25.19 28.15 5,133,076 +2.98(+11.83%)
Oct 27, 2008 26.04 26.44 25.14 25.18 5,223,961 -1.30(-4.90%)
Oct 24, 2008 26.01 27.28 25.96 26.48 3,583,238 -1.13(-4.09%)
Oct 23, 2008 26.38 27.68 26.17 27.60 5,224,889 +0.84(+3.15%)
Oct 22, 2008 27.44 27.53 26.47 26.76 5,446,751 -0.90(-3.26%)
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.