Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.91 31.96 31.68 31.86 2,142,878 -0.10(-0.32%)
Dec 30, 2010 31.86 32.09 31.77 31.97 2,394,620 -0.03(-0.09%)
Dec 29, 2010 32.13 32.15 31.98 32.00 2,763,733 -0.04(-0.13%)
Dec 28, 2010 32.20 32.24 31.90 32.04 2,252,503 -0.03(-0.09%)
Dec 27, 2010 32.00 32.13 31.74 32.06 1,918,513 +0.03(+0.11%)
Dec 23, 2010 32.34 32.35 31.90 32.03 2,090,927 -0.27(-0.83%)
Dec 22, 2010 32.27 32.37 32.21 32.30 2,669,232 +0.04(+0.13%)
Dec 21, 2010 32.27 32.36 32.14 32.26 4,417,502 +0.06(+0.17%)
Dec 20, 2010 32.32 32.35 32.08 32.20 3,827,907 -0.06(-0.19%)
Dec 17, 2010 32.37 32.37 32.06 32.26 6,159,229 +0.01(+0.02%)
Dec 16, 2010 32.09 32.39 32.00 32.26 5,090,000 +0.17(+0.54%)
Dec 15, 2010 32.24 32.34 32.06 32.08 4,302,072 -0.16(-0.49%)
Dec 14, 2010 32.06 32.33 32.01 32.24 4,722,081 +0.24(+0.76%)
Dec 13, 2010 32.00 32.09 31.80 32.00 6,222,047 -0.04(-0.12%)
Dec 10, 2010 32.12 32.19 31.92 32.04 3,409,077 +0.00(+0.00%)
Dec 09, 2010 32.06 32.18 31.89 32.04 3,046,938 +0.05(+0.15%)
Dec 08, 2010 31.87 32.02 31.82 31.99 4,728,759 -0.03(-0.11%)
Dec 07, 2010 32.35 32.48 32.02 32.02 5,169,685 -0.06(-0.18%)
Dec 06, 2010 32.05 32.18 31.95 32.08 2,852,399 -0.10(-0.30%)
Dec 03, 2010 32.04 32.19 31.95 32.18 2,718,103 +0.03(+0.09%)
Dec 02, 2010 31.80 32.31 31.71 32.15 7,195,870 +0.40(+1.26%)
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.