Indicators

Automatic Data Processing (NQ: ADP )

242.60 -1.67 (-0.68%)

Streaming Delayed Price Updated: 1:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.33	25.79	24.96	25.02	7,912,043	-0.24(-0.95%)
Jan 29, 2009	25.54	26.12	25.24	25.26	7,730,929	-0.54(-2.08%)
Jan 28, 2009	25.89	26.51	25.55	25.79	9,845,128	+0.21(+0.83%)
Jan 27, 2009	25.15	25.90	24.86	25.58	12,359,668	-0.34(-1.30%)
Jan 26, 2009	25.37	26.22	25.34	25.92	7,002,766	+0.38(+1.48%)
Jan 23, 2009	25.10	25.72	24.79	25.54	9,681,309	+0.25(+0.98%)
Jan 22, 2009	25.27	25.80	25.10	25.29	11,256,320	-0.52(-2.00%)
Jan 21, 2009	25.93	26.31	25.30	25.81	13,092,797	-0.11(-0.43%)
Jan 20, 2009	27.18	27.52	25.88	25.92	11,563,448	-1.23(-4.52%)
Jan 16, 2009	27.34	27.34	26.57	27.14	8,022,423	+0.17(+0.61%)
Jan 15, 2009	26.00	27.10	25.99	26.98	9,889,453	+0.85(+3.27%)
Jan 14, 2009	26.39	26.62	26.00	26.12	6,677,105	-0.67(-2.52%)
Jan 13, 2009	26.56	26.94	26.50	26.80	6,316,734	+0.25(+0.93%)
Jan 12, 2009	26.79	26.85	26.33	26.55	6,865,593	-0.03(-0.13%)
Jan 09, 2009	27.97	28.07	26.51	26.59	7,235,733	-1.38(-4.92%)
Jan 08, 2009	27.61	27.96	27.23	27.96	7,125,235	+0.34(+1.25%)
Jan 07, 2009	27.69	27.91	27.43	27.62	7,935,036	-0.48(-1.72%)
Jan 06, 2009	27.71	28.22	27.28	28.10	8,674,152	+0.56(+2.02%)
Jan 05, 2009	27.52	27.99	27.27	27.54	6,216,013	-0.28(-1.01%)

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.