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 (%)
May 29, 2009	26.08	26.28	25.82	26.17	5,167,301	+0.01(+0.03%)
May 28, 2009	25.67	26.22	25.46	26.16	7,538,073	+0.63(+2.48%)
May 27, 2009	25.54	25.81	25.28	25.53	6,331,225	+0.07(+0.27%)
May 26, 2009	24.43	25.50	24.36	25.46	7,211,761	+0.70(+2.81%)
May 22, 2009	24.45	24.97	24.26	24.77	4,843,996	+0.29(+1.18%)
May 21, 2009	23.88	24.48	23.76	24.48	7,516,077	+0.15(+0.62%)
May 20, 2009	24.58	24.68	24.30	24.33	6,892,640	-0.27(-1.09%)
May 19, 2009	24.99	25.07	24.54	24.59	5,566,466	-0.44(-1.76%)
May 18, 2009	24.79	25.06	24.55	25.03	4,042,231	+0.39(+1.59%)
May 15, 2009	24.93	25.10	24.60	24.64	5,634,656	-0.26(-1.05%)
May 14, 2009	25.06	25.31	24.79	24.90	5,952,110	-0.09(-0.36%)
May 13, 2009	25.27	25.41	24.87	24.99	4,518,920	-0.49(-1.92%)
May 12, 2009	25.36	25.56	25.08	25.48	5,002,559	+0.13(+0.52%)
May 11, 2009	24.86	25.52	24.64	25.35	4,788,595	-0.01(-0.05%)
May 08, 2009	25.27	25.54	24.88	25.36	6,088,769	+0.31(+1.24%)
May 07, 2009	25.28	25.63	24.88	25.06	7,139,192	-0.30(-1.17%)
May 06, 2009	24.81	25.51	24.64	25.35	7,432,697	+0.79(+3.20%)
May 05, 2009	23.82	25.24	23.76	24.57	10,181,660	+0.56(+2.35%)
May 04, 2009	24.66	24.66	23.80	24.00	9,885,652	-0.45(-1.86%)

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.