Breaking News Bar

Business News and Information

Automatic Data Processing (NQ: ADP )

161.12 USD -0.79 (-0.49%)
Official Closing Price Updated: 4:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 39.90 41.27 39.75 41.06 2,264,642 +0.88(+2.19%)
Nov 26, 2008 38.13 40.24 36.45 40.18 6,134,309 +2.64(+7.03%)
Nov 25, 2008 37.53 38.17 36.55 37.54 4,337,684 +0.07(+0.19%)
Nov 24, 2008 35.90 37.70 34.97 37.47 5,774,390 +2.22(+6.30%)
Nov 21, 2008 31.98 35.28 31.67 35.25 6,473,148 +3.12(+9.71%)
Nov 20, 2008 33.77 34.68 32.00 32.13 4,693,113 -1.98(-5.80%)
Nov 19, 2008 35.22 36.63 34.03 34.11 3,724,135 -1.11(-3.15%)
Nov 18, 2008 34.96 35.74 34.00 35.22 3,345,874 +0.39(+1.12%)
Nov 17, 2008 34.59 35.71 34.28 34.83 2,580,496 -0.29(-0.83%)
Nov 14, 2008 35.74 37.12 34.90 35.12 3,352,448 -1.46(-3.99%)
Nov 13, 2008 33.98 36.59 33.03 36.58 3,824,200 +2.68(+7.91%)
Nov 12, 2008 33.86 34.98 33.71 33.90 4,422,498 -1.09(-3.12%)
Nov 11, 2008 35.39 35.48 34.20 34.99 3,701,535 -0.56(-1.58%)
Nov 10, 2008 35.92 36.65 35.34 35.55 3,223,380 +0.12(+0.34%)
Nov 07, 2008 34.50 35.79 34.01 35.43 2,872,031 +1.11(+3.23%)
Nov 06, 2008 34.27 35.10 34.00 34.32 4,098,252 -0.34(-0.98%)
Nov 05, 2008 35.85 36.05 34.51 34.66 3,535,824 -1.57(-4.33%)
Nov 04, 2008 33.71 36.44 33.51 36.23 5,416,577 +2.96(+8.90%)
Nov 03, 2008 34.66 35.25 33.19 33.27 3,331,985 -1.68(-4.81%)
Oct 31, 2008 33.14 35.37 32.50 34.95 3,500,792 +2.02(+6.13%)
Oct 30, 2008 34.27 34.80 32.80 32.93 3,160,565 -0.35(-1.05%)
Oct 29, 2008 35.19 35.25 33.06 33.28 3,372,521 -1.42(-4.09%)
Oct 28, 2008 31.66 35.00 31.05 34.70 4,164,848 +3.67(+11.83%)
Oct 27, 2008 32.09 32.59 30.99 31.03 4,238,590 -1.60(-4.90%)
Oct 24, 2008 32.06 33.62 32.00 32.63 2,907,349 -1.39(-4.09%)
Oct 23, 2008 32.51 34.11 32.25 34.02 4,239,343 +1.04(+3.15%)
Oct 22, 2008 33.82 33.93 32.62 32.98 4,419,356 -1.11(-3.26%)
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.
 
bottom clear