Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	233.03	233.51	229.48	232.21	1,072,495	-1.71(-0.73%)
Dec 29, 2022	231.55	235.10	231.55	233.92	1,003,151	+2.69(+1.16%)
Dec 28, 2022	234.63	235.98	231.10	231.23	1,075,185	-3.09(-1.32%)
Dec 27, 2022	234.65	235.44	232.68	234.32	1,066,437	+0.09(+0.04%)
Dec 23, 2022	231.30	234.92	230.00	234.23	1,079,614	+1.73(+0.74%)
Dec 22, 2022	237.67	237.90	230.15	232.50	2,438,023	-7.66(-3.19%)
Dec 21, 2022	239.07	240.67	237.33	240.16	1,379,770	+3.04(+1.28%)
Dec 20, 2022	238.06	238.48	234.91	237.12	1,487,289	-1.12(-0.47%)
Dec 19, 2022	238.48	240.22	236.88	238.24	1,862,241	-1.93(-0.81%)
Dec 16, 2022	239.38	241.02	237.63	240.17	4,167,710	-1.69(-0.70%)
Dec 15, 2022	249.81	250.53	241.17	241.86	1,896,032	-10.98(-4.34%)
Dec 14, 2022	255.18	258.07	251.48	252.84	1,916,431	-2.06(-0.81%)
Dec 13, 2022	266.26	267.27	253.83	254.90	2,147,005	-2.17(-0.84%)
Dec 12, 2022	251.46	257.60	249.72	257.07	1,314,203	+6.93(+2.77%)
Dec 09, 2022	252.93	253.13	249.80	250.14	2,048,375	-2.67(-1.06%)
Dec 08, 2022	251.18	253.76	251.01	252.81	1,231,444	+2.02(+0.81%)
Dec 07, 2022	250.80	251.36	248.96	250.79	1,307,999	+0.67(+0.27%)
Dec 06, 2022	255.68	256.06	248.69	250.12	1,417,533	-5.67(-2.22%)
Dec 05, 2022	257.88	258.31	254.89	255.79	1,298,219	-5.33(-2.04%)
Dec 02, 2022	254.55	262.06	254.55	261.12	1,867,715	+1.89(+0.73%)
Dec 01, 2022	258.37	260.64	255.33	259.24	1,498,607	+3.69(+1.44%)
Nov 30, 2022	248.72	256.33	246.36	255.55	4,295,225	+6.85(+2.75%)
Nov 29, 2022	248.79	250.29	247.12	248.70	1,169,744	-1.23(-0.49%)
Nov 28, 2022	254.92	255.75	249.22	249.93	1,515,021	-5.44(-2.13%)
Nov 25, 2022	255.03	256.32	253.44	255.37	614,680	+1.33(+0.52%)
Nov 23, 2022	253.44	255.41	251.78	254.04	1,433,347	+0.59(+0.23%)
Nov 22, 2022	251.38	254.00	249.67	253.45	1,308,860	+4.23(+1.70%)
Nov 21, 2022	249.51	251.96	247.82	249.22	1,285,493	+1.53(+0.62%)
Nov 18, 2022	248.06	249.43	245.56	247.69	1,867,294	+2.39(+0.97%)
Nov 17, 2022	242.78	246.71	241.63	245.30	1,154,367	-0.07(-0.03%)
Nov 16, 2022	246.37	248.37	244.82	245.37	1,478,946	+0.29(+0.12%)
Nov 15, 2022	242.54	246.65	240.80	245.08	1,568,279	+3.13(+1.30%)
Nov 14, 2022	240.89	244.54	240.28	241.95	1,608,904	+0.82(+0.34%)
Nov 11, 2022	245.94	247.63	239.38	241.12	2,198,301	-5.47(-2.22%)
Nov 10, 2022	243.01	247.35	239.53	246.59	2,762,612	+14.03(+6.03%)
Nov 09, 2022	235.72	237.61	232.20	232.56	1,284,646	-4.51(-1.90%)
Nov 08, 2022	233.10	240.37	232.31	237.07	1,782,187	+4.48(+1.93%)
Nov 07, 2022	230.76	233.38	228.63	232.59	1,292,392	+3.43(+1.50%)
Nov 04, 2022	231.05	231.79	224.53	229.16	1,518,195	+0.74(+0.32%)
Nov 03, 2022	226.90	232.06	225.80	228.42	2,053,846	-1.30(-0.56%)
Nov 02, 2022	235.72		229.62	229.72	1,645,910	-6.00(-2.54%)
Nov 01, 2022	234.46	236.36	233.04	235.72	1,573,809	+1.88(+0.80%)
Oct 31, 2022	232.76	234.51	231.67	233.84	1,768,930	-0.91(-0.39%)
Oct 28, 2022	228.37	235.31	227.91	234.75	1,642,626	+7.42(+3.26%)
Oct 27, 2022	227.68	230.51	226.11	227.33	1,866,790	-0.16(-0.07%)
Oct 26, 2022	238.03	238.29	226.27	227.49	3,042,693	-2.53(-1.10%)
Oct 25, 2022	227.67	230.65	227.67	230.03	2,290,645	+0.82(+0.36%)
Oct 24, 2022	227.65	230.63	225.86	229.20	1,789,871	+4.03(+1.79%)
Oct 21, 2022	221.49	225.59	220.02	225.17	2,183,083	+3.15(+1.42%)
Oct 20, 2022	226.00	227.07	221.44	222.02	1,358,510	-3.64(-1.61%)
Oct 19, 2022	223.72	226.57	222.73	225.65	1,685,828	-1.72(-0.76%)
Oct 18, 2022	229.05	231.48	225.20	227.38	1,673,513	+1.88(+0.83%)
Oct 17, 2022	222.84	225.96	222.40	225.50	2,194,515	+6.94(+3.17%)
Oct 14, 2022	225.03	225.62	218.09	218.56	2,239,112	-3.86(-1.74%)
Oct 13, 2022	212.44	223.79	211.68	222.42	1,983,834	+5.60(+2.58%)
Oct 12, 2022	219.87	220.02	216.73	216.82	1,256,037	-2.09(-0.95%)
Oct 11, 2022	220.76	221.25	217.79	218.91	1,498,371	-2.34(-1.06%)
Oct 10, 2022	220.45	222.81	218.81	221.25	1,117,670	+1.52(+0.69%)
Oct 07, 2022	224.41	225.15	218.56	219.73	2,138,039	-7.52(-3.31%)
Oct 06, 2022	231.59	233.13	226.96	227.25	1,548,061	-4.03(-1.74%)
Oct 05, 2022	227.77	233.28	226.44	231.28	1,714,899	+2.35(+1.03%)
Oct 04, 2022	227.33	230.22	226.78	228.92	2,006,746	+4.23(+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.