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 (%)
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.