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 (%)
Feb 27, 2009	23.56	23.89	23.04	23.51	10,286,898	-0.02(-0.09%)
Feb 26, 2009	23.77	24.17	23.41	23.53	7,410,850	-0.50(-2.09%)
Feb 25, 2009	24.08	24.43	23.66	24.04	7,029,995	-0.27(-1.10%)
Feb 24, 2009	23.46	24.44	23.45	24.30	8,385,351	+0.72(+3.07%)
Feb 23, 2009	24.52	24.89	23.55	23.58	8,811,187	-1.12(-4.52%)
Feb 20, 2009	24.77	24.81	24.13	24.70	8,740,031	+0.14(+0.56%)
Feb 19, 2009	25.44	25.65	24.55	24.56	8,624,274	-0.81(-3.18%)
Feb 18, 2009	25.01	25.49	24.82	25.36	6,504,414	+0.25(+0.99%)
Feb 17, 2009	25.64	25.64	24.92	25.12	9,500,474	-0.47(-1.86%)
Feb 13, 2009	26.07	26.16	25.59	25.59	6,557,573	-0.48(-1.82%)
Feb 12, 2009	25.40	26.30	25.37	26.07	8,665,363	-0.07(-0.26%)
Feb 11, 2009	25.98	26.25	25.76	26.14	5,385,190	+0.26(+1.01%)
Feb 10, 2009	26.89	27.02	25.86	25.87	8,596,036	-1.15(-4.25%)
Feb 09, 2009	26.99	27.29	26.87	27.02	5,508,981	-0.22(-0.81%)
Feb 06, 2009	26.87	27.32	26.19	27.24	9,075,161	+0.56(+2.09%)
Feb 05, 2009	25.96	26.72	25.75	26.69	9,244,130	+0.55(+2.11%)
Feb 04, 2009	26.82	26.91	26.05	26.14	8,902,643	-0.74(-2.77%)
Feb 03, 2009	26.78	27.52	26.51	26.88	16,762,008	+1.65(+6.55%)

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.