Automatic Data Processing (NQ: ADP )

269.90 +1.95 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.04 30.68 29.96 30.37 6,387,234 +0.46(+1.53%)
Jul 30, 2009 30.39 30.58 29.68 29.91 8,862,991 -0.92(-2.99%)
Jul 29, 2009 30.17 30.91 30.06 30.83 5,674,899 +0.47(+1.56%)
Jul 28, 2009 30.08 30.42 29.99 30.36 3,567,791 +0.23(+0.76%)
Jul 27, 2009 30.10 30.18 29.86 30.13 3,640,233 +0.02(+0.08%)
Jul 24, 2009 29.35 30.15 29.25 30.11 4,569,713 +0.76(+2.58%)
Jul 23, 2009 28.42 29.54 28.42 29.35 4,437,476 +0.49(+1.69%)
Jul 22, 2009 29.01 29.10 28.74 28.86 4,048,737 -0.26(-0.90%)
Jul 21, 2009 29.16 29.17 28.81 29.12 4,458,060 +0.11(+0.39%)
Jul 20, 2009 28.62 29.04 28.62 29.01 3,743,219 +0.22(+0.76%)
Jul 17, 2009 29.02 29.03 28.53 28.79 4,102,695 -0.14(-0.48%)
Jul 16, 2009 28.61 29.00 28.39 28.93 3,502,778 +0.30(+1.05%)
Jul 15, 2009 28.19 28.89 28.04 28.63 4,365,000 +0.55(+1.95%)
Jul 14, 2009 27.51 28.08 27.42 28.08 3,356,208 +0.27(+0.97%)
Jul 13, 2009 27.43 27.90 27.17 27.81 3,866,327 +0.31(+1.13%)
Jul 10, 2009 27.44 27.62 27.31 27.50 3,071,914 +0.05(+0.18%)
Jul 09, 2009 27.77 27.77 27.39 27.45 4,329,064 -0.23(-0.82%)
Jul 08, 2009 27.76 27.80 27.12 27.68 5,931,409 +0.51(+1.86%)
Jul 07, 2009 27.87 27.96 27.16 27.17 4,939,616 -0.77(-2.74%)
Jul 06, 2009 27.78 27.96 27.59 27.94 4,528,286 +0.07(+0.26%)
Jul 02, 2009 28.56 28.73 27.80 27.87 4,905,357 -0.95(-3.31%)
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.