Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	224.62	224.65	217.80	219.28	4,605,786	-4.76(-2.12%)
Nov 29, 2021	219.49	225.25	218.07	224.04	2,205,222	+5.96(+2.73%)
Nov 26, 2021	221.99	222.51	217.55	218.07	1,439,066	-4.51(-2.03%)
Nov 24, 2021	223.14	223.94	220.78	222.58	1,591,090	-1.68(-0.75%)
Nov 23, 2021	223.77	224.63	222.32	224.26	1,533,935	-0.65(-0.29%)
Nov 22, 2021	225.54	229.05	224.06	224.91	1,137,851	-1.04(-0.46%)
Nov 19, 2021	227.06	227.23	225.01	225.95	1,370,679	-0.04(-0.02%)
Nov 18, 2021	225.04	226.27	225.71	225.98	1,211,997	+1.02(+0.45%)
Nov 17, 2021	222.35	225.22	221.85	224.97	1,137,467	+1.55(+0.69%)
Nov 16, 2021	222.26	225.14	222.23	223.42	1,425,772	+2.08(+0.94%)
Nov 15, 2021	220.14	221.51	218.22	221.34	1,083,254	+2.02(+0.92%)
Nov 12, 2021	218.05	220.21	217.18	219.32	1,271,536	+2.26(+1.04%)
Nov 11, 2021	217.33	218.18	216.23	217.06	747,295	-1.04(-0.48%)
Nov 10, 2021	218.39			218.09	1,138,360	+0.42(+0.19%)
Nov 09, 2021	216.57	217.97	214.34	217.67	1,150,950	+1.62(+0.75%)
Nov 08, 2021	218.62	218.62	215.09	216.05	1,451,178	-2.00(-0.92%)
Nov 05, 2021	217.73	218.55	216.32	218.05	1,468,597	+3.22(+1.50%)
Nov 04, 2021	214.32	215.88	213.75	214.83	1,253,405	+0.44(+0.20%)
Nov 03, 2021	211.15	214.72	210.99	214.40	1,136,501	+0.55(+0.26%)
Nov 02, 2021	212.01	213.91	210.95	213.85	1,315,220	+2.88(+1.36%)
Nov 01, 2021	212.84	211.83	209.94	210.97	1,235,087	-2.23(-1.05%)
Oct 29, 2021	210.92	213.69	210.92	213.20	1,694,962	+1.48(+0.70%)
Oct 28, 2021	211.20			211.72	1,503,804	+0.93(+0.44%)
Oct 27, 2021	211.94	213.45	209.45	210.79	2,151,708	+2.99(+1.44%)
Oct 26, 2021	207.18	209.05		207.80	1,916,429	+0.69(+0.34%)
Oct 25, 2021	206.88			207.10	909,014	+0.30(+0.15%)
Oct 22, 2021	204.66	207.76	204.34	206.80	1,433,455	+2.89(+1.42%)
Oct 21, 2021	202.36	204.19	201.41	203.91	989,723	+1.58(+0.78%)
Oct 20, 2021	204.18	204.48	201.81	202.34	1,104,191	-0.88(-0.43%)
Oct 19, 2021	202.53	203.31	201.08	203.22	878,449	+1.34(+0.66%)
Oct 18, 2021	200.93	202.91	199.91	201.88	1,380,077	-0.39(-0.19%)
Oct 15, 2021	199.44	202.34	198.62	202.27	1,839,681	+4.24(+2.14%)
Oct 14, 2021	195.98	198.44	195.98	198.03	1,434,041	+3.16(+1.62%)
Oct 13, 2021	194.85	195.41	192.08	194.87	1,189,656	+1.28(+0.66%)
Oct 12, 2021	193.81	194.35	192.80	193.59	1,192,781	+0.09(+0.04%)
Oct 11, 2021	195.22	195.41	193.39	193.50	860,187	-2.29(-1.17%)
Oct 08, 2021	197.46	197.75	195.58	195.79	1,055,612	-1.34(-0.68%)
Oct 07, 2021	196.13	198.31	195.67	197.13	1,515,837	+2.46(+1.26%)
Oct 06, 2021	192.16	194.89	192.16	194.67	1,564,754	+1.16(+0.60%)
Oct 05, 2021	190.01	194.41	189.31	193.51	1,094,001	+3.48(+1.83%)
Oct 04, 2021	190.31	192.48	189.19	190.04	1,530,489	-1.81(-0.94%)
Oct 01, 2021	190.43	193.00	187.10	191.84	1,452,076	+1.98(+1.04%)
Sep 30, 2021	190.39	194.06	189.67	189.87	1,832,664	+0.32(+0.17%)
Sep 29, 2021	188.05	190.61	187.93	189.54	1,054,541	+2.18(+1.17%)
Sep 28, 2021	189.74	190.43	186.88	187.36	1,311,877	-4.22(-2.20%)
Sep 27, 2021	191.26	192.95	191.01	191.58	1,429,344	-0.47(-0.25%)
Sep 24, 2021	190.84	192.69	190.63	192.05	930,961	+0.79(+0.41%)
Sep 23, 2021	188.85	192.28	188.54	191.26	1,096,384	+2.93(+1.55%)
Sep 22, 2021	188.18	188.99	186.89	188.34	1,019,756	+1.20(+0.64%)
Sep 21, 2021	189.23	189.36	186.48	187.14	1,037,765	-1.67(-0.89%)
Sep 20, 2021	186.98	189.50	186.24	188.81	2,017,393	+0.13(+0.07%)
Sep 17, 2021	188.39	189.73	187.49	188.68	3,247,157	+0.26(+0.14%)
Sep 16, 2021	190.59	191.39	188.23	188.42	1,506,336	-2.01(-1.06%)
Sep 15, 2021	189.30	190.79	188.94	190.44	1,749,775	+0.75(+0.40%)
Sep 14, 2021	191.26	191.35	189.19	189.69	2,007,259	-0.24(-0.12%)
Sep 13, 2021	192.31	193.99	189.09	189.92	1,995,081	-0.81(-0.42%)
Sep 10, 2021	194.12	194.15	190.56	190.73	1,942,963	-2.21(-1.15%)
Sep 09, 2021	194.46	196.11	192.84	192.94	1,364,294	-0.99(-0.51%)
Sep 08, 2021	191.60	194.06	191.30	193.93	1,331,909	+2.74(+1.43%)
Sep 07, 2021	195.57	196.01	190.82	191.19	1,432,083	-4.87(-2.48%)
Sep 03, 2021	193.34	196.44	193.21	196.06	1,180,318	+0.80(+0.41%)
Sep 02, 2021	194.27	196.03	194.27	195.25	1,242,177	-0.31(-0.16%)

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.