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 (%)
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.