Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	231.42	233.15	230.33	232.48	1,779,233	-0.90(-0.39%)
Oct 28, 2022	227.05	233.95	226.59	233.39	1,652,193	+7.38(+3.26%)
Oct 27, 2022	226.36	229.18	224.80	226.01	1,877,663	-0.16(-0.07%)
Oct 26, 2022	236.65	236.91	224.96	226.17	3,060,415	-2.52(-1.10%)
Oct 25, 2022	226.35	229.31	226.35	228.69	2,303,987	+0.82(+0.36%)
Oct 24, 2022	226.33	229.29	224.55	227.88	1,800,296	+4.01(+1.79%)
Oct 21, 2022	220.21	224.28	218.75	223.87	2,195,798	+3.14(+1.42%)
Oct 20, 2022	224.69	225.75	220.15	220.73	1,366,423	-3.62(-1.61%)
Oct 19, 2022	222.42	225.26	221.44	224.35	1,695,647	-1.71(-0.76%)
Oct 18, 2022	227.72	230.14	223.90	226.06	1,683,260	+1.87(+0.83%)
Oct 17, 2022	221.55	224.66	221.12	224.19	2,207,296	+6.90(+3.17%)
Oct 14, 2022	223.73	224.32	216.82	217.30	2,252,154	-3.84(-1.74%)
Oct 13, 2022	211.21	222.49	210.46	221.13	1,995,389	+5.57(+2.58%)
Oct 12, 2022	218.59	218.74	215.48	215.56	1,263,353	-2.08(-0.95%)
Oct 11, 2022	219.48	219.97	216.53	217.64	1,507,099	-2.33(-1.06%)
Oct 10, 2022	219.17	221.52	217.55	219.97	1,124,179	+1.51(+0.69%)
Oct 07, 2022	223.11	223.85	217.30	218.46	2,150,492	-7.47(-3.31%)
Oct 06, 2022	230.25	231.78	225.65	225.93	1,557,077	-4.00(-1.74%)
Oct 05, 2022	226.45	231.93	225.13	229.94	1,724,888	+2.34(+1.03%)
Oct 04, 2022	226.01	228.89	225.47	227.60	2,018,434	+4.20(+1.88%)
Oct 03, 2022	219.64	224.57	219.01	223.40	1,854,895	+5.83(+2.68%)
Sep 30, 2022	219.09	220.93	217.32	217.57	2,989,248	-1.50(-0.68%)
Sep 29, 2022	222.01	222.02	216.74	219.07	2,100,611	-4.04(-1.81%)
Sep 28, 2022	220.49	224.44	218.47	223.11	2,430,568	+4.16(+1.90%)
Sep 27, 2022	221.62	223.11	216.93	218.94	1,946,940	-0.98(-0.45%)
Sep 26, 2022	221.20	223.54	219.13	219.92	1,753,482	-1.58(-0.71%)
Sep 23, 2022	221.46	222.08	219.00	221.50	2,029,916	-0.18(-0.08%)
Sep 22, 2022	221.09	223.62	220.12	221.68	1,692,797	+0.05(+0.02%)
Sep 21, 2022	226.63	228.05	221.56	221.63	1,487,199	-3.00(-1.34%)
Sep 20, 2022	225.53	225.74	222.80	224.63	1,815,860	-2.10(-0.92%)
Sep 19, 2022	222.02	226.83	222.01	226.73	1,530,011	+2.00(+0.89%)
Sep 16, 2022	221.15	225.35	219.54	224.73	2,827,515	+2.82(+1.27%)
Sep 15, 2022	224.65	225.81	220.84	221.91	2,179,559	-3.63(-1.61%)
Sep 14, 2022	227.00	227.69	223.77	225.54	2,632,620	-0.56(-0.25%)
Sep 13, 2022	230.79	231.91	225.29	226.10	2,705,779	-8.55(-3.64%)
Sep 12, 2022	235.74	236.38	234.03	234.65	1,716,662	-0.34(-0.14%)
Sep 09, 2022	233.90	235.74	231.92	234.99	2,158,401	+2.27(+0.98%)
Sep 08, 2022	227.66	232.84	226.79	232.72	1,770,178	+1.21(+0.52%)
Sep 07, 2022	227.05	232.06	226.75	231.50	2,146,487	+3.43(+1.50%)
Sep 06, 2022	228.31	230.27	226.73	228.07	2,275,650	-0.33(-0.14%)
Sep 02, 2022	234.91	236.56	227.07	228.40	2,557,148	-7.16(-3.04%)
Sep 01, 2022	232.81	235.70	231.90	235.56	1,355,452	+1.48(+0.63%)
Aug 31, 2022	237.68	237.85	233.26	234.08	2,179,957	-1.13(-0.48%)
Aug 30, 2022	238.26	238.38	233.81	235.21	1,309,733	-3.15(-1.32%)
Aug 29, 2022	238.44	240.31	237.07	238.36	1,229,943	-1.53(-0.64%)
Aug 26, 2022	247.57	247.84	239.62	239.89	1,794,633	-7.40(-2.99%)
Aug 25, 2022	245.83	247.44	244.94	247.30	984,241	+1.98(+0.81%)
Aug 24, 2022	245.36	246.46	244.46	245.31	902,430	+0.35(+0.14%)
Aug 23, 2022	245.32	246.20	244.22	244.96	1,098,936	-0.58(-0.24%)
Aug 22, 2022	248.05	248.05	244.65	245.54	1,434,001	-3.29(-1.32%)
Aug 19, 2022	248.34	249.35	247.76	248.84	2,307,618	-1.07(-0.43%)
Aug 18, 2022	249.37	250.53	248.58	249.91	1,095,220	+0.24(+0.10%)
Aug 17, 2022	247.54	250.49	247.03	249.67	1,238,977	+0.62(+0.25%)
Aug 16, 2022	247.31	249.63	246.83	249.05	1,149,495	+0.32(+0.13%)
Aug 15, 2022	244.67	248.93	244.26	248.73	1,116,204	+2.81(+1.14%)
Aug 12, 2022	241.16	246.29	240.39	245.93	1,313,928	+6.27(+2.62%)
Aug 11, 2022	241.97	242.62	239.41	239.65	1,647,456	-2.15(-0.89%)
Aug 10, 2022	244.17	244.22	240.40	241.80	1,679,898	+2.56(+1.07%)
Aug 09, 2022	238.23	240.94	236.91	239.24	1,117,657	+1.14(+0.48%)
Aug 08, 2022	239.07	240.75	236.82	238.10	1,142,236	+1.35(+0.57%)
Aug 05, 2022	230.89	236.98	230.89	236.75	1,220,437	+3.07(+1.32%)
Aug 04, 2022	234.35	234.63	232.05	233.68	1,248,132	-0.32(-0.14%)
Aug 03, 2022	231.03	235.19	229.91	233.99	1,303,890	+3.54(+1.54%)
Aug 02, 2022	231.54	232.33	228.61	230.45	1,177,138	-0.67(-0.29%)

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.