Automatic Data Processing (NQ: ADP )

260.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 28.63 28.87 28.45 28.76 4,863,236 +0.12(+0.43%)
Jun 29, 2009 28.20 28.68 28.10 28.63 3,040,978 +0.49(+1.73%)
Jun 26, 2009 28.01 28.21 27.89 28.15 5,067,669 +0.06(+0.23%)
Jun 25, 2009 28.02 28.32 27.85 28.08 6,798,277 -0.67(-2.31%)
Jun 24, 2009 28.63 28.84 28.44 28.75 3,797,532 +0.29(+1.03%)
Jun 23, 2009 28.57 28.68 28.28 28.45 3,224,234 -0.09(-0.31%)
Jun 22, 2009 28.70 28.83 28.41 28.54 4,076,421 -0.41(-1.40%)
Jun 19, 2009 28.55 29.07 28.22 28.95 8,608,283 +0.24(+0.82%)
Jun 18, 2009 28.76 29.32 28.57 28.71 7,512,476 -0.65(-2.21%)
Jun 17, 2009 29.28 29.62 29.24 29.36 5,250,426 -0.03(-0.11%)
Jun 16, 2009 29.77 29.82 29.40 29.40 4,737,856 -0.22(-0.74%)
Jun 15, 2009 29.94 30.16 29.38 29.62 4,585,809 -0.64(-2.12%)
Jun 12, 2009 30.24 30.41 29.70 30.26 2,921,243 -0.10(-0.32%)
Jun 11, 2009 30.38 30.81 30.30 30.35 3,665,347 +0.02(+0.05%)
Jun 10, 2009 31.04 31.04 30.06 30.34 4,970,171 -0.74(-2.38%)
Jun 09, 2009 31.29 31.31 30.91 31.08 2,174,036 +0.02(+0.05%)
Jun 08, 2009 30.94 31.28 30.67 31.06 2,251,242 -0.22(-0.70%)
Jun 05, 2009 31.09 31.59 31.08 31.28 3,720,562 +0.34(+1.10%)
Jun 04, 2009 30.91 31.11 30.56 30.94 2,777,757 +0.11(+0.37%)
Jun 03, 2009 31.24 31.24 30.46 30.82 3,800,633 -0.48(-1.53%)
Jun 02, 2009 31.33 31.50 31.12 31.30 3,556,554 -0.19(-0.62%)
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.