Indicators

Automatic Data Processing (NQ: ADP )

276.41 -1.28 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.59	30.88	30.49	30.75	3,699,244	+0.08(+0.27%)
Oct 28, 2010	30.93	30.93	30.50	30.66	3,961,635	-0.21(-0.69%)
Oct 27, 2010	30.71	30.92	30.32	30.88	5,192,621	+0.48(+1.57%)
Oct 25, 2010	30.37	30.49	30.28	30.40	3,580,168	+0.13(+0.43%)
Oct 22, 2010	30.20	30.33	30.02	30.27	2,959,243	+0.16(+0.53%)
Oct 21, 2010	30.05	30.17	29.87	30.11	3,839,791	+0.19(+0.65%)
Oct 20, 2010	29.53	29.99	29.44	29.92	4,391,003	+0.48(+1.62%)
Oct 19, 2010	29.53	29.65	29.17	29.44	3,796,064	-0.25(-0.84%)
Oct 18, 2010	29.54	29.72	29.43	29.69	3,481,314	+0.01(+0.05%)
Oct 15, 2010	29.53	29.71	29.29	29.68	4,423,003	+0.32(+1.11%)
Oct 14, 2010	29.34	29.49	29.16	29.35	2,659,845	+0.01(+0.02%)
Oct 13, 2010	29.23	29.50	29.05	29.34	2,599,797	+0.32(+1.10%)
Oct 12, 2010	29.01	29.07	28.68	29.03	2,853,641	-0.03(-0.10%)
Oct 11, 2010	29.08	29.18	28.87	29.05	1,800,416	-0.04(-0.14%)
Oct 08, 2010	29.16	29.23	28.87	29.09	3,120,469	-0.06(-0.19%)
Oct 07, 2010	29.32	29.37	29.12	29.15	3,468,634	+0.05(+0.17%)
Oct 06, 2010	29.14	29.24	28.99	29.10	3,660,423	-0.03(-0.12%)
Oct 05, 2010	29.09	29.26	29.03	29.14	6,221,011	+0.28(+0.98%)
Oct 04, 2010	28.95	29.14	28.69	28.85	4,836,074	-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.