Skip to main content

Automatic Data Processing (NQ: ADP )

242.62 -1.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 34.55 34.87 34.23 34.45 5,528,780 +0.12(+0.36%)
Aug 30, 2011 33.92 34.49 33.75 34.32 4,139,517 +0.31(+0.91%)
Aug 29, 2011 33.81 34.02 33.76 34.01 11,205,369 +0.50(+1.48%)
Aug 26, 2011 33.13 33.61 32.42 33.52 6,928,423 +0.50(+1.52%)
Aug 25, 2011 33.74 33.74 32.96 33.01 8,318,603 -0.56(-1.66%)
Aug 24, 2011 33.10 33.61 32.93 33.57 4,992,656 +0.34(+1.03%)
Aug 23, 2011 31.10 33.26 31.10 33.23 4,978,693 +1.08(+3.35%)
Aug 22, 2011 32.59 32.70 32.06 32.15 5,051,048 +0.26(+0.82%)
Aug 19, 2011 31.58 32.40 31.53 31.89 9,002,557 -0.07(-0.22%)
Aug 18, 2011 31.95 32.32 31.55 31.96 9,280,105 -0.98(-2.97%)
Aug 17, 2011 33.11 33.36 32.68 32.94 4,451,106 -0.09(-0.27%)
Aug 16, 2011 32.49 33.15 32.44 33.03 5,709,190 +0.06(+0.19%)
Aug 15, 2011 32.60 32.97 32.36 32.97 4,734,942 +0.42(+1.29%)
Aug 12, 2011 32.39 32.86 32.06 32.55 6,263,744 +0.32(+1.00%)
Aug 11, 2011 31.11 32.59 31.01 32.22 8,874,105 +1.37(+4.44%)
Aug 10, 2011 31.72 31.86 30.79 30.85 12,990,345 -1.37(-4.25%)
Aug 09, 2011 32.21 32.33 31.00 32.22 15,503,395 +0.79(+2.52%)
Aug 08, 2011 32.62 33.14 31.42 31.43 12,464,637 -1.89(-5.68%)
Aug 05, 2011 33.23 33.71 32.33 33.32 10,358,366 +0.36(+1.09%)
Aug 04, 2011 33.83 33.97 32.97 32.97 6,756,549 -1.23(-3.60%)
Aug 03, 2011 34.16 34.32 33.83 34.20 5,434,663 +0.05(+0.14%)
Aug 02, 2011 34.60 34.89 34.12 34.15 6,156,499 -0.72(-2.07%)
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.