Skip to main content

Automatic Data Processing (NQ: ADP )

244.41 -0.55 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.41 35.22 34.29 35.18 4,779,861 +1.60(+4.78%)
Nov 29, 2011 33.76 33.79 33.42 33.57 3,258,224 -0.09(-0.27%)
Nov 28, 2011 33.39 33.79 33.39 33.66 4,153,859 +0.66(+2.00%)
Nov 25, 2011 32.81 33.20 32.77 33.00 2,274,421 +0.05(+0.15%)
Nov 23, 2011 33.34 33.36 32.89 32.95 3,112,034 -0.63(-1.87%)
Nov 22, 2011 33.77 33.82 33.42 33.58 2,686,620 -0.33(-0.97%)
Nov 21, 2011 34.13 34.13 33.61 33.91 3,791,034 -0.44(-1.28%)
Nov 18, 2011 34.49 34.65 34.26 34.35 3,618,066 -0.10(-0.28%)
Nov 17, 2011 34.89 34.98 34.20 34.45 5,179,093 -0.62(-1.77%)
Nov 16, 2011 35.73 36.01 35.00 35.07 4,072,957 -1.04(-2.88%)
Nov 15, 2011 35.38 36.18 35.37 36.11 2,911,135 +0.55(+1.55%)
Nov 14, 2011 35.78 35.87 35.42 35.55 2,190,588 -0.36(-1.00%)
Nov 11, 2011 35.55 35.97 35.51 35.91 2,189,354 +0.67(+1.90%)
Nov 10, 2011 35.42 35.47 34.94 35.25 2,936,853 +0.28(+0.79%)
Nov 09, 2011 35.78 35.78 34.83 34.97 4,227,072 -1.42(-3.90%)
Nov 08, 2011 36.00 36.42 35.55 36.39 3,928,100 +0.73(+2.05%)
Nov 07, 2011 35.44 35.75 35.16 35.66 3,377,049 +0.11(+0.31%)
Nov 04, 2011 35.65 35.73 35.16 35.55 3,893,781 -0.36(-1.00%)
Nov 03, 2011 35.23 36.07 35.13 35.91 4,478,271 +0.83(+2.36%)
Nov 02, 2011 34.89 35.34 34.75 35.08 3,760,128 +0.18(+0.51%)
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.