Skip to main content

Automatic Data Processing (NQ: ADP )

239.93 -8.47 (-3.41%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.48 30.76 30.38 30.63 3,712,872 +0.08(+0.27%)
Oct 28, 2010 30.81 30.82 30.39 30.55 3,976,230 -0.21(-0.69%)
Oct 27, 2010 30.59 30.81 30.21 30.76 5,211,751 +0.48(+1.57%)
Oct 25, 2010 30.26 30.38 30.17 30.29 3,593,357 +0.13(+0.43%)
Oct 22, 2010 30.09 30.21 29.91 30.16 2,970,145 +0.16(+0.53%)
Oct 21, 2010 29.94 30.06 29.76 30.00 3,853,937 +0.19(+0.65%)
Oct 20, 2010 29.42 29.88 29.33 29.81 4,407,179 +0.48(+1.62%)
Oct 19, 2010 29.42 29.55 29.06 29.33 3,810,049 -0.25(-0.84%)
Oct 18, 2010 29.43 29.61 29.33 29.58 3,494,139 +0.01(+0.05%)
Oct 15, 2010 29.42 29.60 29.18 29.57 4,439,297 +0.32(+1.11%)
Oct 14, 2010 29.23 29.38 29.06 29.24 2,669,644 +0.01(+0.02%)
Oct 13, 2010 29.12 29.39 28.95 29.24 2,609,374 +0.32(+1.10%)
Oct 12, 2010 28.90 28.96 28.58 28.92 2,864,154 -0.03(-0.10%)
Oct 11, 2010 28.97 29.08 28.77 28.95 1,807,048 -0.04(-0.14%)
Oct 08, 2010 29.05 29.12 28.77 28.99 3,131,964 -0.06(-0.19%)
Oct 07, 2010 29.21 29.26 29.02 29.04 3,481,413 +0.05(+0.17%)
Oct 06, 2010 29.04 29.13 28.89 29.00 3,673,908 -0.03(-0.12%)
Oct 05, 2010 28.99 29.15 28.92 29.03 6,243,930 +0.28(+0.98%)
Oct 04, 2010 28.84 29.04 28.58 28.75 4,853,890 -0.05(-0.17%)
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.