Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	190.40	194.07	189.68	189.88	1,832,555	+0.32(+0.17%)
Sep 29, 2021	188.06	190.62	187.94	189.56	1,054,478	+2.19(+1.17%)
Sep 28, 2021	189.75	190.44	186.90	187.37	1,311,799	-4.22(-2.20%)
Sep 27, 2021	191.27	192.96	191.03	191.59	1,429,259	-0.48(-0.25%)
Sep 24, 2021	190.86	192.70	190.64	192.06	930,906	+0.79(+0.41%)
Sep 23, 2021	188.86	192.29	188.55	191.27	1,096,319	+2.93(+1.55%)
Sep 22, 2021	188.19	189.00	186.91	188.35	1,019,696	+1.20(+0.64%)
Sep 21, 2021	189.24	189.37	186.49	187.15	1,037,703	-1.67(-0.88%)
Sep 20, 2021	186.99	189.51	186.25	188.82	2,017,273	+0.13(+0.07%)
Sep 17, 2021	188.41	189.74	187.50	188.69	3,246,964	+0.26(+0.14%)
Sep 16, 2021	190.60	191.40	188.24	188.43	1,506,247	-2.01(-1.06%)
Sep 15, 2021	189.31	190.80	188.95	190.45	1,749,670	+0.75(+0.40%)
Sep 14, 2021	191.27	191.36	189.20	189.70	2,007,140	-0.24(-0.12%)
Sep 13, 2021	192.32	194.00	189.10	189.93	1,994,962	-0.81(-0.42%)
Sep 10, 2021	194.13	194.16	190.57	190.74	1,942,847	-2.21(-1.15%)
Sep 09, 2021	194.47	196.12	192.85	192.96	1,364,213	-0.99(-0.51%)
Sep 08, 2021	191.62	194.07	191.31	193.94	1,331,830	+2.74(+1.43%)
Sep 07, 2021	195.58	196.02	190.83	191.20	1,431,998	-4.87(-2.48%)
Sep 03, 2021	193.35	196.45	193.22	196.07	1,180,248	+0.80(+0.41%)
Sep 02, 2021	194.28	196.04	194.28	195.27	1,242,103	-0.31(-0.16%)
Sep 01, 2021	196.18	196.18	194.52	195.58	1,478,255	-2.06(-1.04%)
Aug 31, 2021	198.43	198.43	195.79	197.64	2,366,115	-0.03(-0.01%)
Aug 30, 2021	197.69	199.33	197.59	197.67	942,732	+0.10(+0.05%)
Aug 27, 2021	196.29	198.18	195.89	197.56	1,448,998	+1.78(+0.91%)
Aug 26, 2021	196.44	197.03	194.95	195.79	1,276,696	-1.05(-0.53%)
Aug 25, 2021	197.41	197.76	195.61	196.84	1,272,132	+0.00(+0.00%)
Aug 24, 2021	199.29	200.09	196.68	196.84	1,759,028	-3.35(-1.67%)
Aug 23, 2021	200.63	201.03	198.92	200.18	1,204,865	+0.14(+0.07%)
Aug 20, 2021	200.25	200.44	198.44	200.04	1,880,273	+0.44(+0.22%)
Aug 19, 2021	196.43	200.22	196.18	199.61	1,673,724	+2.51(+1.27%)
Aug 18, 2021	202.30	202.30	196.90	197.10	3,237,640	-5.99(-2.95%)
Aug 17, 2021	203.63	204.59	202.09	203.09	1,320,865	-1.66(-0.81%)
Aug 16, 2021	202.26	204.85	202.26	204.75	1,304,757	+1.31(+0.65%)
Aug 13, 2021	203.44	204.24	203.00	203.44	1,061,413	+0.25(+0.13%)
Aug 12, 2021	204.86	204.87	202.90	203.18	1,532,949	-1.28(-0.62%)
Aug 11, 2021	203.10	205.20	203.10	204.46	1,992,278	-0.44(-0.22%)
Aug 10, 2021	202.38	205.31	201.79	204.90	2,723,187	+2.86(+1.41%)
Aug 09, 2021	201.79	202.29	200.71	202.04	1,398,207	+0.66(+0.33%)
Aug 06, 2021	201.78	202.27	200.94	201.38	1,420,364	-0.26(-0.13%)
Aug 05, 2021	201.48	201.93	200.52	201.65	1,069,249	+1.21(+0.60%)
Aug 04, 2021	201.42	202.00	200.36	200.44	1,728,861	-1.36(-0.67%)
Aug 03, 2021	198.17	202.06	197.34	201.80	1,493,700	+3.77(+1.90%)
Aug 02, 2021	199.06	199.74	197.82	198.03	1,543,138	-0.17(-0.09%)
Jul 30, 2021	197.04	198.84	197.04	198.20	1,622,276	+0.76(+0.38%)
Jul 29, 2021	196.66	198.42	195.78	197.44	1,308,264	+1.84(+0.94%)
Jul 28, 2021	195.97	196.18	192.14	195.60	2,184,681	-0.95(-0.49%)
Jul 27, 2021	195.15	197.21	194.48	196.55	2,194,694	+1.52(+0.78%)
Jul 26, 2021	194.52	195.22	193.21	195.03	1,183,339	+0.19(+0.10%)
Jul 23, 2021	193.15	195.28	192.37	194.84	1,169,063	+2.64(+1.37%)
Jul 22, 2021	193.40	193.93	191.66	192.20	1,137,754	-1.12(-0.58%)
Jul 21, 2021	192.06	193.44	191.67	193.32	1,509,206	+1.26(+0.65%)
Jul 20, 2021	191.72	194.54	191.13	192.06	2,218,161	+1.38(+0.72%)
Jul 19, 2021	193.21	194.17	189.57	190.68	1,947,866	-3.71(-1.91%)
Jul 16, 2021	195.81	197.20	194.14	194.39	1,747,393	-1.35(-0.69%)
Jul 15, 2021	193.15	196.04	192.87	195.74	1,605,828	+2.39(+1.24%)
Jul 14, 2021	193.62	194.21	192.80	193.35	1,648,876	+0.56(+0.29%)
Jul 13, 2021	192.78	193.66	192.22	192.79	1,084,245	+0.15(+0.08%)
Jul 12, 2021	190.89	192.82	189.95	192.64	1,401,654	+0.03(+0.02%)
Jul 09, 2021	190.98	192.85	190.82	192.61	1,847,594	+1.76(+0.92%)
Jul 08, 2021	190.93	191.91	189.80	190.85	1,335,606	-1.40(-0.73%)
Jul 07, 2021	190.45	192.45	189.92	192.25	1,154,577	+2.11(+1.11%)
Jul 06, 2021	191.29	191.46	188.45	190.14	1,091,998	-0.35(-0.18%)
Jul 02, 2021	190.89	190.93	189.15	190.49	1,070,485	+1.58(+0.84%)

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.