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 31, 2008 26.75 27.16 26.36 27.09 4,129,546 +0.14(+0.54%)
Dec 30, 2008 26.65 27.03 26.33 26.94 4,152,598 +0.72(+2.76%)
Dec 29, 2008 26.39 26.39 25.88 26.22 3,072,179 -0.04(-0.16%)
Dec 26, 2008 26.25 26.70 26.10 26.26 1,562,367 -0.02(-0.08%)
Dec 24, 2008 26.54 26.85 25.93 26.28 1,503,936 +0.26(+1.01%)
Dec 23, 2008 26.38 27.12 25.83 26.02 5,210,093 +0.01(+0.03%)
Dec 22, 2008 25.41 26.26 25.41 26.01 6,804,365 +0.12(+0.48%)
Dec 19, 2008 25.17 25.98 25.17 25.89 24,822,064 +0.66(+2.62%)
Dec 18, 2008 25.64 26.06 24.79 25.23 8,670,310 -0.42(-1.64%)
Dec 17, 2008 25.77 26.12 25.47 25.65 8,650,679 -0.46(-1.77%)
Dec 16, 2008 25.63 26.16 25.12 26.11 10,738,845 +0.31(+1.20%)
Dec 15, 2008 26.64 26.64 25.61 25.80 5,804,503 -0.55(-2.09%)
Dec 12, 2008 25.55 26.39 25.35 26.35 5,117,739 +0.65(+2.55%)
Dec 11, 2008 26.38 26.87 25.65 25.70 5,747,225 -0.81(-3.06%)
Dec 10, 2008 26.03 26.76 25.75 26.51 8,638,085 -0.43(-1.58%)
Dec 09, 2008 26.53 27.20 26.17 26.94 7,679,609 +0.35(+1.32%)
Dec 08, 2008 26.05 26.65 25.88 26.59 8,569,064 +0.70(+2.71%)
Dec 05, 2008 24.89 26.32 24.25 25.88 7,911,465 +0.74(+2.93%)
Dec 04, 2008 26.34 26.75 24.86 25.15 6,642,630 -1.40(-5.29%)
Dec 03, 2008 25.99 26.67 25.52 26.55 10,214,053 +0.11(+0.42%)
Dec 02, 2008 25.94 27.01 25.92 26.44 7,166,553 +0.48(+1.83%)
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.