Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	196.17	196.17	194.51	195.57	1,478,343	-2.06(-1.04%)
Aug 31, 2021	198.42	198.42	195.77	197.63	2,366,256	-0.03(-0.01%)
Aug 30, 2021	197.68	199.32	197.58	197.66	942,788	+0.10(+0.05%)
Aug 27, 2021	196.28	198.17	195.88	197.55	1,449,084	+1.78(+0.91%)
Aug 26, 2021	196.43	197.01	194.94	195.77	1,276,772	-1.05(-0.53%)
Aug 25, 2021	197.40	197.75	195.59	196.82	1,272,208	+0.00(+0.00%)
Aug 24, 2021	199.28	200.08	196.67	196.82	1,759,132	-3.35(-1.67%)
Aug 23, 2021	200.62	201.02	198.90	200.17	1,204,937	+0.14(+0.07%)
Aug 20, 2021	200.24	200.43	198.43	200.03	1,880,385	+0.44(+0.22%)
Aug 19, 2021	196.42	200.20	196.17	199.59	1,673,824	+2.50(+1.27%)
Aug 18, 2021	202.29	202.29	196.89	197.09	3,237,833	-5.98(-2.95%)
Aug 17, 2021	203.62	204.58	202.08	203.07	1,320,943	-1.66(-0.81%)
Aug 16, 2021	202.25	204.84	202.25	204.74	1,304,835	+1.31(+0.65%)
Aug 13, 2021	203.42	204.22	202.99	203.42	1,061,476	+0.25(+0.13%)
Aug 12, 2021	204.85	204.86	202.88	203.17	1,533,040	-1.28(-0.62%)
Aug 11, 2021	203.09	205.19	203.09	204.44	1,992,396	-0.44(-0.22%)
Aug 10, 2021	202.37	205.29	201.78	204.89	2,723,349	+2.86(+1.41%)
Aug 09, 2021	201.78	202.28	200.69	202.03	1,398,290	+0.66(+0.33%)
Aug 06, 2021	201.77	202.26	200.93	201.37	1,420,449	-0.26(-0.13%)
Aug 05, 2021	201.47	201.91	200.51	201.64	1,069,313	+1.21(+0.60%)
Aug 04, 2021	201.41	201.99	200.35	200.43	1,728,964	-1.36(-0.67%)
Aug 03, 2021	198.16	202.05	197.32	201.79	1,493,789	+3.77(+1.90%)
Aug 02, 2021	199.05	199.73	197.81	198.01	1,543,230	-0.17(-0.09%)
Jul 30, 2021	197.03	198.83	197.03	198.19	1,622,373	+0.76(+0.38%)
Jul 29, 2021	196.64	198.41	195.77	197.43	1,308,341	+1.84(+0.94%)
Jul 28, 2021	195.95	196.17	192.12	195.59	2,184,811	-0.95(-0.49%)
Jul 27, 2021	195.14	197.20	194.47	196.54	2,194,825	+1.52(+0.78%)
Jul 26, 2021	194.51	195.21	193.19	195.02	1,183,410	+0.19(+0.10%)
Jul 23, 2021	193.14	195.26	192.36	194.83	1,169,132	+2.64(+1.37%)
Jul 22, 2021	193.39	193.92	191.65	192.19	1,137,822	-1.12(-0.58%)
Jul 21, 2021	192.05	193.43	191.66	193.31	1,509,296	+1.26(+0.65%)
Jul 20, 2021	191.71	194.53	191.12	192.05	2,218,293	+1.38(+0.72%)
Jul 19, 2021	193.19	194.16	189.56	190.67	1,947,982	-3.71(-1.91%)
Jul 16, 2021	195.79	197.19	194.13	194.38	1,747,497	-1.35(-0.69%)
Jul 15, 2021	193.14	196.03	192.86	195.73	1,605,924	+2.39(+1.24%)
Jul 14, 2021	193.61	194.20	192.79	193.34	1,648,974	+0.56(+0.29%)
Jul 13, 2021	192.77	193.65	192.21	192.78	1,084,309	+0.15(+0.08%)
Jul 12, 2021	190.88	192.81	189.94	192.63	1,401,737	+0.03(+0.01%)
Jul 09, 2021	190.97	192.83	190.81	192.60	1,847,704	+1.76(+0.92%)
Jul 08, 2021	190.91	191.90	189.79	190.84	1,335,685	-1.40(-0.73%)
Jul 07, 2021	190.44	192.44	189.91	192.24	1,154,645	+2.11(+1.11%)
Jul 06, 2021	191.27	191.44	188.44	190.13	1,092,063	-0.35(-0.18%)
Jul 02, 2021	190.88	190.91	189.14	190.48	1,070,549	+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.