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 28, 2010	28.34	28.43	27.95	28.15	4,850,806	-0.19(-0.68%)
May 27, 2010	28.08	28.34	27.87	28.34	4,655,091	+0.86(+3.13%)
May 26, 2010	27.69	28.05	27.38	27.48	5,805,730	-0.16(-0.57%)
May 25, 2010	27.38	27.64	27.04	27.64	6,629,448	-0.10(-0.35%)
May 24, 2010	27.84	28.04	27.55	27.73	4,472,687	-0.23(-0.84%)
May 21, 2010	27.28	28.01	27.21	27.97	6,657,751	+0.21(+0.74%)
May 20, 2010	27.92	28.39	27.71	27.76	7,985,235	-0.87(-3.05%)
May 19, 2010	28.57	28.93	28.53	28.64	6,554,686	-0.10(-0.34%)
May 18, 2010	29.00	29.25	28.63	28.73	4,955,311	-0.27(-0.93%)
May 17, 2010	28.88	29.14	28.57	29.00	6,371,213	+0.22(+0.77%)
May 14, 2010	29.09	29.11	28.61	28.78	5,739,137	-0.45(-1.53%)
May 13, 2010	29.50	29.53	29.19	29.23	5,694,126	-0.39(-1.33%)
May 12, 2010	29.28	29.63	29.21	29.62	4,559,947	+0.36(+1.22%)
May 11, 2010	29.31	29.57	29.10	29.26	5,172,584	+0.01(+0.05%)
May 10, 2010	29.16	29.66	28.91	29.25	7,538,881	+0.63(+2.21%)
May 07, 2010	28.26	29.01	28.11	28.61	10,888,551	+0.10(+0.36%)
May 06, 2010	29.19	29.65	18.22	28.51	9,614,550	-0.86(-2.93%)
May 05, 2010	29.35	29.96	29.21	29.37	5,220,888	-0.14(-0.47%)
May 04, 2010	29.98	29.98	29.12	29.51	6,262,379	-0.56(-1.85%)

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.