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 (%)
Dec 30, 2011 37.51 37.61 37.17 37.19 2,434,164 -0.23(-0.63%)
Dec 29, 2011 37.23 37.52 37.13 37.42 1,953,930 +0.38(+1.02%)
Dec 28, 2011 37.51 37.52 36.90 37.04 1,824,029 -0.44(-1.18%)
Dec 27, 2011 37.33 37.55 37.19 37.48 1,759,667 +0.08(+0.20%)
Dec 23, 2011 37.18 37.42 37.05 37.41 1,592,805 +0.47(+1.27%)
Dec 21, 2011 37.01 37.10 36.36 36.94 3,879,393 +0.01(+0.04%)
Dec 20, 2011 36.00 37.02 35.99 36.93 4,267,416 +1.50(+4.24%)
Dec 19, 2011 35.64 36.06 35.31 35.42 2,552,465 -0.19(-0.54%)
Dec 16, 2011 35.44 35.85 35.25 35.62 6,693,404 +0.39(+1.09%)
Dec 15, 2011 35.41 35.56 35.11 35.23 2,657,735 +0.04(+0.12%)
Dec 14, 2011 35.33 35.66 35.10 35.19 3,678,370 -0.23(-0.64%)
Dec 13, 2011 35.81 36.13 35.23 35.42 3,427,471 -0.23(-0.64%)
Dec 12, 2011 35.90 35.95 35.42 35.64 3,188,801 -0.49(-1.35%)
Dec 09, 2011 35.74 36.32 35.73 36.13 2,670,778 +0.60(+1.69%)
Dec 08, 2011 35.76 36.01 35.47 35.53 3,811,749 -0.39(-1.07%)
Dec 07, 2011 35.62 36.10 35.10 35.92 4,523,268 +0.02(+0.06%)
Dec 06, 2011 35.90 36.12 35.86 35.90 2,949,970 +0.03(+0.10%)
Dec 05, 2011 35.98 36.14 35.64 35.86 3,696,297 +0.54(+1.54%)
Dec 02, 2011 35.80 35.88 35.18 35.32 2,764,028 -0.14(-0.39%)
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.