Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	219.24	219.70	208.50	209.17	2,743,045	-11.02(-5.01%)
Apr 28, 2022	219.75	222.12	218.18	220.19	2,346,546	+1.61(+0.74%)
Apr 27, 2022	215.71	223.17	214.25	218.58	2,391,064	+5.48(+2.57%)
Apr 26, 2022	215.36	217.84	212.99	213.10	2,269,274	-4.58(-2.10%)
Apr 25, 2022	213.95	218.02	212.55	217.68	1,888,278	+3.39(+1.58%)
Apr 22, 2022	221.07	222.61	214.08	214.29	1,782,869	-6.38(-2.89%)
Apr 21, 2022	223.73	225.53	220.09	220.67	1,400,938	-2.34(-1.05%)
Apr 20, 2022	222.20	223.49	221.55	223.01	1,612,291	+2.90(+1.32%)
Apr 19, 2022	217.82	220.94	216.08	220.12	2,360,933	+2.30(+1.06%)
Apr 18, 2022	218.58	220.29	216.08	217.82	2,363,012	-1.92(-0.87%)
Apr 14, 2022	224.09	224.98	219.18	219.73	2,308,919	-4.35(-1.94%)
Apr 13, 2022	222.28	224.50	222.20	224.09	1,633,667	+2.57(+1.16%)
Apr 12, 2022	224.59	225.23	221.08	221.52	1,777,188	+0.10(+0.04%)
Apr 11, 2022	227.91	228.86	221.05	221.42	2,177,345	-6.47(-2.84%)
Apr 08, 2022	228.53	229.78	226.99	227.89	1,532,594	-0.76(-0.33%)
Apr 07, 2022	226.81	229.67	226.78	228.65	2,259,721	+0.68(+0.30%)
Apr 06, 2022	225.96	229.18	225.66	227.97	2,408,063	-0.20(-0.09%)
Apr 05, 2022	225.23	230.70	224.86	228.17	2,627,861	+2.70(+1.20%)
Apr 04, 2022	224.11	226.38	223.73	225.47	2,047,347	+1.61(+0.72%)
Apr 01, 2022	218.84	224.24	217.71	223.86	2,018,207	+5.71(+2.62%)
Mar 31, 2022	219.72	222.49	218.13	218.14	3,449,246	-0.21(-0.10%)
Mar 30, 2022	214.44	219.08	213.45	218.35	1,698,980	+2.69(+1.25%)
Mar 29, 2022	213.66	216.13	212.83	215.66	1,628,028	+4.12(+1.95%)
Mar 28, 2022	210.04	211.56	209.11	211.54	1,254,650	+1.54(+0.73%)
Mar 25, 2022	208.72	210.02	207.58	209.99	1,303,651	+2.00(+0.96%)
Mar 24, 2022	205.01	208.12	203.93	207.99	1,202,961	+4.20(+2.06%)
Mar 23, 2022	206.87	206.88	203.69	203.79	1,168,570	-2.53(-1.23%)
Mar 22, 2022	203.88	206.65	202.64	206.32	1,980,270	+2.57(+1.26%)
Mar 21, 2022	205.40	206.39	201.67	203.75	2,153,480	-2.07(-1.01%)
Mar 18, 2022	205.09	208.49	203.47	205.82	6,434,199	+0.74(+0.36%)
Mar 17, 2022	202.98	205.16	202.62	205.09	1,516,366	+1.40(+0.69%)
Mar 16, 2022	204.19	205.69	199.28	203.69	2,176,194	+0.14(+0.07%)
Mar 15, 2022	201.33	204.09	200.03	203.54	2,315,801	+5.09(+2.57%)
Mar 14, 2022	199.00	201.06	197.69	198.45	2,153,043	-0.26(-0.13%)
Mar 11, 2022	201.93	203.58	198.16	198.71	1,736,514	-2.07(-1.03%)
Mar 10, 2022	197.98	201.44	196.54	200.78	2,502,643	+0.74(+0.37%)
Mar 09, 2022	200.64	201.41	196.58	200.04	1,878,077	+4.12(+2.10%)
Mar 08, 2022	198.27	203.25	195.50	195.92	2,438,628	-2.87(-1.44%)
Mar 07, 2022	198.15	202.05	196.96	198.79	2,657,317	-0.07(-0.03%)
Mar 04, 2022	194.19	199.00	193.29	198.86	1,564,324	+3.59(+1.84%)
Mar 03, 2022	199.24	199.96	194.58	195.27	2,297,382	-1.52(-0.77%)
Mar 02, 2022	193.60	197.78	192.91	196.79	1,755,439	+3.80(+1.97%)
Mar 01, 2022	194.17	195.13	191.89	192.99	1,575,798	-2.03(-1.04%)
Feb 28, 2022	194.06	195.44	191.92	195.03	2,341,223	+0.08(+0.04%)
Feb 25, 2022	191.77	195.12	192.32	194.95	1,400,881	+3.95(+2.07%)
Feb 24, 2022	184.59	191.47	183.41	191.00	2,058,144	+3.75(+2.00%)
Feb 23, 2022	191.73	192.77	186.86	187.25	1,726,161	-3.44(-1.81%)
Feb 22, 2022	191.22	193.13	189.31	190.69	1,771,765	-0.52(-0.27%)
Feb 18, 2022				191.22	0	-0.01(-0.01%)
Feb 17, 2022	193.56	194.35	190.78	191.23	1,677,943	-3.61(-1.85%)
Feb 16, 2022	194.04	195.77	192.06	194.83	1,922,473	+0.21(+0.11%)
Feb 15, 2022	195.06	195.38	193.22	194.62	1,480,168	+1.95(+1.01%)
Feb 14, 2022	194.97	195.27	190.49	192.68	1,991,262	-1.73(-0.89%)
Feb 11, 2022	196.89	197.85	194.31	194.40	2,808,238	-1.67(-0.85%)
Feb 10, 2022	197.71	198.72	194.78	196.07	2,379,951	-5.36(-2.66%)
Feb 09, 2022	200.78	201.65	199.63	201.44	2,179,059	+2.62(+1.32%)
Feb 08, 2022	195.28	199.28	194.60	198.81	1,576,390	+2.32(+1.18%)
Feb 07, 2022	197.36	198.40	195.79	196.49	1,658,251	-0.26(-0.13%)
Feb 04, 2022	194.50	197.78	191.96	196.75	2,113,918	+1.07(+0.55%)
Feb 03, 2022	194.92	198.09		195.68	2,029,409	-2.64(-1.33%)
Feb 02, 2022	196.09	198.73	195.77	198.32	2,253,689	+2.23(+1.14%)

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.