Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	229.64	231.82	227.77	230.94	1,895,576	+1.57(+0.68%)
Jul 28, 2022	225.08	230.13	223.19	229.37	1,915,574	+5.21(+2.32%)
Jul 27, 2022	210.66	224.78	209.36	224.16	3,008,234	+15.45(+7.40%)
Jul 26, 2022	208.94	210.71	207.23	208.71	1,627,231	-0.45(-0.22%)
Jul 25, 2022	211.67	211.88	207.70	209.16	911,272	-1.88(-0.89%)
Jul 22, 2022	209.86	212.98	209.54	211.04	1,720,519	+2.16(+1.03%)
Jul 21, 2022	206.63	209.16	205.66	208.88	2,473,442	+1.95(+0.94%)
Jul 20, 2022	209.24	209.81	205.59	206.93	2,327,874	-2.77(-1.32%)
Jul 19, 2022	205.21	210.13	204.22	209.70	1,777,608	+7.31(+3.61%)
Jul 18, 2022	205.24	206.51	201.62	202.39	1,291,498	-2.70(-1.32%)
Jul 15, 2022	204.34	205.95	203.99	205.09	1,189,769	+2.81(+1.39%)
Jul 14, 2022	199.81	202.85	198.13	202.28	996,235	+0.16(+0.08%)
Jul 13, 2022	200.25	204.06	199.32	202.12	1,126,672	-1.21(-0.59%)
Jul 12, 2022	206.65	208.09	202.38	203.33	1,318,243	-2.49(-1.21%)
Jul 11, 2022	207.74	208.25	205.21	205.82	1,190,032	-2.28(-1.10%)
Jul 08, 2022	206.02	208.66	205.65	208.10	1,204,158	+0.72(+0.35%)
Jul 07, 2022	208.18	209.10	206.63	207.38	1,785,447	-0.71(-0.34%)
Jul 06, 2022	204.94	209.61	204.37	208.09	1,410,832	+4.58(+2.25%)
Jul 05, 2022	201.75	203.54	196.93	203.51	1,519,718	-0.72(-0.35%)
Jul 01, 2022	201.08	204.51	200.27	204.23	1,624,744	+3.06(+1.52%)
Jun 30, 2022	201.45	204.05	200.35	201.17	2,324,846	-2.06(-1.01%)
Jun 29, 2022	205.08	206.62	201.30	203.23	1,685,898	-1.79(-0.87%)
Jun 28, 2022	209.49	211.09	204.88	205.02	1,475,241	-4.07(-1.95%)
Jun 27, 2022	209.06	211.19	206.86	209.09	1,690,356	-0.46(-0.22%)
Jun 24, 2022	203.14	209.61	203.02	209.56	1,996,212	+7.86(+3.90%)
Jun 23, 2022	200.67	202.26	199.40	201.69	1,417,430	+3.05(+1.53%)
Jun 22, 2022	195.88	200.93	195.37	198.65	1,572,080	+0.54(+0.27%)
Jun 21, 2022	194.84	198.67	194.34	198.11	1,848,039	+6.28(+3.28%)
Jun 17, 2022	191.02	192.97	188.31	191.83	3,492,900	+0.33(+0.17%)
Jun 16, 2022	194.99	196.52	190.17	191.50	1,875,146	-6.91(-3.48%)
Jun 15, 2022	197.29	201.27	195.06	198.41	1,863,354	+2.89(+1.48%)
Jun 14, 2022	196.84	196.84	193.46	195.51	1,858,823	-0.60(-0.31%)
Jun 13, 2022	198.15	200.12	195.49	196.12	1,875,229	-6.57(-3.24%)
Jun 10, 2022	203.96	205.18	201.58	202.69	1,920,029	-3.91(-1.89%)
Jun 09, 2022	209.26	211.68	206.46	206.59	1,127,997	-3.11(-1.48%)
Jun 08, 2022	210.56	211.44	208.36	209.71	1,080,905	-2.18(-1.03%)
Jun 07, 2022	207.64	212.33	207.64	211.89	1,134,028	+2.64(+1.26%)
Jun 06, 2022	212.09	213.74	208.86	209.25	1,477,722	-1.12(-0.53%)
Jun 03, 2022	212.26	212.47	209.24	210.37	1,515,943	-2.89(-1.35%)
Jun 02, 2022	209.37	213.41	207.43	213.25	1,481,458	+4.19(+2.00%)
Jun 01, 2022	213.56	214.20	208.69	209.07	1,467,316	-3.45(-1.62%)
May 31, 2022	213.68	214.71	210.98	212.52	3,154,668	-1.64(-0.77%)
May 27, 2022	209.72	214.21	209.37	214.16	1,536,396	+6.08(+2.92%)
May 26, 2022	204.95	209.63	204.54	208.08	1,414,374	+4.18(+2.05%)
May 25, 2022	202.26	204.66	201.46	203.90	1,405,202	+1.12(+0.55%)
May 24, 2022	202.10	203.62	199.97	202.79	1,955,036	-0.22(-0.11%)
May 23, 2022	201.41	203.13	199.93	203.01	1,561,123	+4.12(+2.07%)
May 20, 2022	199.10	200.06	194.11	198.89	2,770,719	+1.71(+0.87%)
May 19, 2022	198.35	199.76	195.93	197.18	1,697,252	-1.57(-0.79%)
May 18, 2022	203.50	203.60	198.09	198.75	1,708,695	-6.16(-3.01%)
May 17, 2022	201.90	205.50	201.00	204.91	1,926,566	+6.06(+3.05%)
May 16, 2022	198.87	200.11	196.14	198.85	2,036,419	-0.18(-0.09%)
May 13, 2022	199.49	200.17	197.20	199.03	2,508,067	+1.25(+0.63%)
May 12, 2022	197.65	199.11	194.77	197.78	2,006,373	-1.00(-0.50%)
May 11, 2022	200.79	204.02	198.06	198.78	2,214,623	-3.63(-1.79%)
May 10, 2022	202.73	204.82	199.56	202.42	2,651,283	+2.43(+1.22%)
May 09, 2022	204.04	205.17	199.37	199.99	2,730,309	-6.82(-3.30%)
May 06, 2022	207.02	208.00	203.91	206.80	1,659,166	-1.54(-0.74%)
May 05, 2022	217.62	217.62	206.04	208.34	2,206,603	-9.84(-4.51%)
May 04, 2022	211.45	218.69	210.01	218.18	1,711,537	+7.00(+3.31%)
May 03, 2022	209.69	212.53	208.88	211.19	2,053,379	+2.12(+1.01%)

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.