Indicators

Automatic Data Processing (NQ: ADP )

272.88 -1.55 (-0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	27.57	28.52	27.47	28.37	3,277,091	+0.61(+2.19%)
Nov 26, 2008	26.35	27.81	25.19	27.77	8,876,764	+1.82(+7.03%)
Nov 25, 2008	25.94	26.38	25.26	25.94	6,276,925	+0.05(+0.19%)
Nov 24, 2008	24.81	26.05	24.17	25.89	8,355,937	+1.53(+6.30%)
Nov 21, 2008	22.10	24.38	21.89	24.36	9,367,087	+2.16(+9.71%)
Nov 20, 2008	23.34	23.97	22.11	22.20	6,791,255	-1.37(-5.80%)
Nov 19, 2008	24.34	25.31	23.52	23.57	5,389,078	-0.77(-3.15%)
Nov 18, 2008	24.16	24.70	23.50	24.34	4,841,708	+0.27(+1.12%)
Nov 17, 2008	23.90	24.68	23.69	24.07	3,734,154	-0.20(-0.83%)
Nov 14, 2008	24.70	25.65	24.12	24.27	4,851,221	-1.01(-3.99%)
Nov 13, 2008	23.48	25.29	22.83	25.28	5,533,878	+1.85(+7.91%)
Nov 12, 2008	23.40	24.17	23.30	23.43	6,399,656	-0.75(-3.11%)
Nov 11, 2008	24.46	24.52	23.63	24.18	5,356,374	-0.39(-1.58%)
Nov 10, 2008	24.82	25.33	24.42	24.57	4,664,451	+0.08(+0.34%)
Nov 07, 2008	23.84	24.73	23.50	24.48	4,156,025	+0.77(+3.23%)
Nov 06, 2008	23.68	24.26	23.50	23.72	5,930,450	-0.23(-0.98%)
Nov 05, 2008	24.77	24.91	23.85	23.95	5,116,579	-1.08(-4.33%)
Nov 04, 2008	23.30	25.18	23.16	25.04	7,838,157	+2.05(+8.90%)

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.