Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	231.69	232.18	228.16	230.88	1,078,678	-1.70(-0.73%)
Dec 29, 2022	230.22	233.75	230.22	232.58	1,008,934	+2.68(+1.16%)
Dec 28, 2022	233.29	234.62	229.78	229.90	1,081,383	-3.07(-1.32%)
Dec 27, 2022	233.31	234.09	231.34	232.98	1,072,584	+0.09(+0.04%)
Dec 23, 2022	229.97	233.58	228.69	232.89	1,085,837	+1.72(+0.74%)
Dec 22, 2022	236.31	236.53	228.83	231.17	2,452,077	-7.62(-3.19%)
Dec 21, 2022	237.70	239.29	235.97	238.79	1,387,723	+3.03(+1.28%)
Dec 20, 2022	236.70	237.11	233.57	235.76	1,495,862	-1.11(-0.47%)
Dec 19, 2022	237.11	238.84	235.52	236.87	1,872,976	-1.92(-0.81%)
Dec 16, 2022	238.01	239.64	236.27	238.80	4,191,735	-1.68(-0.70%)
Dec 15, 2022	248.38	249.09	239.79	240.48	1,906,961	-10.91(-4.34%)
Dec 14, 2022	253.72	256.60	250.04	251.39	1,927,478	-2.05(-0.81%)
Dec 13, 2022	264.74	265.74	252.38	253.44	2,159,382	-2.16(-0.84%)
Dec 12, 2022	250.02	256.13	248.29	255.59	1,321,779	+6.89(+2.77%)
Dec 09, 2022	251.48	251.68	248.37	248.70	2,060,182	-2.66(-1.06%)
Dec 08, 2022	249.74	252.30	249.57	251.36	1,238,543	+2.01(+0.81%)
Dec 07, 2022	249.36	249.92	247.53	249.35	1,315,539	+0.66(+0.27%)
Dec 06, 2022	254.22	254.59	247.26	248.69	1,425,704	-5.64(-2.22%)
Dec 05, 2022	256.40	256.83	253.43	254.32	1,305,703	-5.30(-2.04%)
Dec 02, 2022	253.09	260.56	253.09	259.62	1,878,481	+1.88(+0.73%)
Dec 01, 2022	256.89	259.14	253.86	257.75	1,507,246	+3.67(+1.44%)
Nov 30, 2022	247.29	254.86	244.94	254.08	4,319,984	+6.81(+2.75%)
Nov 29, 2022	247.36	248.86	245.71	247.27	1,176,487	-1.22(-0.49%)
Nov 28, 2022	253.46	254.29	247.79	248.50	1,523,754	-5.41(-2.13%)
Nov 25, 2022	253.56	254.85	251.99	253.90	618,223	+1.32(+0.52%)
Nov 23, 2022	251.99	253.95	250.33	252.58	1,441,610	+0.59(+0.23%)
Nov 22, 2022	249.94	252.54	248.24	252.00	1,316,405	+4.20(+1.70%)
Nov 21, 2022	248.08	250.51	246.40	247.79	1,292,903	+1.52(+0.62%)
Nov 18, 2022	246.64	248.00	244.16	246.27	1,878,058	+2.38(+0.97%)
Nov 17, 2022	241.39	245.29	240.24	243.90	1,161,021	-0.07(-0.03%)
Nov 16, 2022	244.96	246.95	243.42	243.96	1,487,471	+0.29(+0.12%)
Nov 15, 2022	241.15	245.23	239.42	243.68	1,577,320	+3.12(+1.30%)
Nov 14, 2022	239.51	243.14	238.91	240.56	1,618,178	+0.82(+0.34%)
Nov 11, 2022	244.53	246.21	238.00	239.74	2,210,973	-5.43(-2.22%)
Nov 10, 2022	241.62	245.94	238.15	245.18	2,778,537	+13.95(+6.03%)
Nov 09, 2022	234.37	236.25	230.87	231.23	1,292,051	-4.48(-1.90%)
Nov 08, 2022	231.77	238.99	230.97	235.71	1,792,460	+4.45(+1.93%)
Nov 07, 2022	229.44	232.05	227.32	231.26	1,299,842	+3.41(+1.50%)
Nov 04, 2022	229.73	230.46	223.24	227.84	1,526,947	+0.73(+0.32%)
Nov 03, 2022	225.60	230.73	224.50	227.11	2,065,685	-1.29(-0.56%)
Nov 02, 2022	234.36		228.30	228.40	1,655,398	-5.96(-2.54%)
Nov 01, 2022	233.11	235.01	231.71	234.36	1,582,881	+1.87(+0.80%)
Oct 31, 2022	231.43	233.16	230.34	232.50	1,779,127	-0.90(-0.39%)
Oct 28, 2022	227.06	233.96	226.60	233.40	1,652,094	+7.38(+3.26%)
Oct 27, 2022	226.37	229.19	224.81	226.02	1,877,551	-0.16(-0.07%)
Oct 26, 2022	236.66	236.92	224.98	226.19	3,060,232	-2.52(-1.10%)
Oct 25, 2022	226.36	229.32	226.36	228.71	2,303,850	+0.82(+0.36%)
Oct 24, 2022	226.34	229.31	224.56	227.89	1,800,188	+4.01(+1.79%)
Oct 21, 2022	220.22	224.29	218.76	223.88	2,195,667	+3.14(+1.42%)
Oct 20, 2022	224.71	225.76	220.17	220.74	1,366,341	-3.62(-1.61%)
Oct 19, 2022	222.44	225.27	221.46	224.36	1,695,546	-1.71(-0.76%)
Oct 18, 2022	227.74	230.15	223.91	226.07	1,683,160	+1.87(+0.83%)
Oct 17, 2022	221.56	224.67	221.13	224.21	2,207,165	+6.90(+3.17%)
Oct 14, 2022	223.75	224.33	216.84	217.31	2,252,019	-3.84(-1.74%)
Oct 13, 2022	211.22	222.50	210.47	221.15	1,995,270	+5.57(+2.58%)
Oct 12, 2022	218.61	218.76	215.49	215.58	1,263,277	-2.08(-0.95%)
Oct 11, 2022	219.49	219.98	216.54	217.66	1,507,009	-2.33(-1.06%)
Oct 10, 2022	219.19	221.53	217.56	219.98	1,124,112	+1.51(+0.69%)
Oct 07, 2022	223.12	223.86	217.31	218.47	2,150,363	-7.47(-3.31%)
Oct 06, 2022	230.27	231.80	225.66	225.95	1,556,984	-4.00(-1.74%)
Oct 05, 2022	226.47	231.94	225.14	229.95	1,724,785	+2.34(+1.03%)
Oct 04, 2022	226.02	228.90	225.49	227.61	2,018,314	+4.20(+1.88%)

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.