Indicators

Automatic Data Processing (NQ: ADP )

243.07 -3.27 (-1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	37.75	37.93	37.56	37.62	3,272,548	-0.15(-0.40%)
Feb 28, 2012	37.64	37.80	37.39	37.77	2,869,921	+0.30(+0.79%)
Feb 27, 2012	37.19	37.65	36.92	37.47	2,971,329	+0.20(+0.54%)
Feb 24, 2012	37.37	37.37	37.13	37.27	2,539,238	+0.01(+0.04%)
Feb 23, 2012	37.21	37.46	37.21	37.26	2,678,778	-0.01(-0.02%)
Feb 22, 2012	37.23	37.57	37.23	37.26	3,171,516	-0.03(-0.09%)
Feb 21, 2012	37.62	37.66	37.16	37.30	3,429,072	-0.27(-0.72%)
Feb 17, 2012	37.39	37.72	37.34	37.57	4,213,215	+0.28(+0.76%)
Feb 16, 2012	37.37	37.52	37.28	37.28	3,653,289	+0.03(+0.09%)
Feb 15, 2012	37.46	37.63	37.17	37.25	3,397,854	-0.32(-0.85%)
Feb 14, 2012	37.55	37.71	37.32	37.57	3,015,064	+0.01(+0.04%)
Feb 13, 2012	37.62	37.84	37.38	37.55	2,965,666	+0.15(+0.41%)
Feb 10, 2012	37.64	37.71	37.34	37.40	4,527,754	-0.39(-1.03%)
Feb 09, 2012	38.00	38.02	37.69	37.79	3,810,081	-0.01(-0.04%)
Feb 08, 2012	37.94	38.03	37.74	37.80	3,142,625	-0.19(-0.51%)
Feb 07, 2012	38.05	38.09	37.84	38.00	4,300,411	-0.18(-0.46%)
Feb 06, 2012	38.19	38.32	38.02	38.17	3,250,977	-0.27(-0.69%)
Feb 03, 2012	38.36	38.56	38.25	38.44	4,193,683	+0.48(+1.26%)
Feb 02, 2012	38.15	38.27	37.96	37.96	4,163,740	-0.09(-0.24%)

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.