Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.48	30.76	30.38	30.63	3,713,094	+0.08(+0.27%)
Oct 28, 2010	30.81	30.82	30.39	30.55	3,976,467	-0.21(-0.69%)
Oct 27, 2010	30.59	30.80	30.21	30.76	5,212,061	+0.48(+1.57%)
Oct 25, 2010	30.26	30.38	30.17	30.29	3,593,571	+0.13(+0.43%)
Oct 22, 2010	30.09	30.21	29.91	30.16	2,970,322	+0.16(+0.53%)
Oct 21, 2010	29.94	30.05	29.76	30.00	3,854,167	+0.19(+0.65%)
Oct 20, 2010	29.42	29.87	29.33	29.81	4,407,442	+0.48(+1.62%)
Oct 19, 2010	29.42	29.54	29.06	29.33	3,810,277	-0.25(-0.84%)
Oct 18, 2010	29.43	29.61	29.32	29.58	3,494,348	+0.01(+0.05%)
Oct 15, 2010	29.42	29.60	29.18	29.56	4,439,562	+0.32(+1.11%)
Oct 14, 2010	29.23	29.38	29.06	29.24	2,669,803	+0.01(+0.02%)
Oct 13, 2010	29.12	29.39	28.95	29.23	2,609,530	+0.32(+1.10%)
Oct 12, 2010	28.90	28.96	28.57	28.92	2,864,324	-0.03(-0.10%)
Oct 11, 2010	28.97	29.08	28.77	28.95	1,807,156	-0.04(-0.14%)
Oct 08, 2010	29.05	29.12	28.77	28.99	3,132,151	-0.06(-0.19%)
Oct 07, 2010	29.21	29.26	29.01	29.04	3,481,620	+0.05(+0.17%)
Oct 06, 2010	29.03	29.13	28.88	28.99	3,674,127	-0.03(-0.12%)
Oct 05, 2010	28.99	29.15	28.92	29.03	6,244,302	+0.28(+0.98%)
Oct 04, 2010	28.84	29.03	28.58	28.75	4,854,180	-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.