Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	234.15	236.34	233.32	235.22	926,925	+0.97(+0.42%)
Dec 30, 2021	236.82	236.90	234.06	234.25	789,641	-2.34(-0.99%)
Dec 29, 2021	236.14	237.49	233.43	236.59	982,051	+1.85(+0.79%)
Dec 28, 2021	234.93	235.54	234.12	234.74	969,064	-0.21(-0.09%)
Dec 27, 2021	231.90	235.34	231.34	234.95	1,069,928	+4.09(+1.77%)
Dec 23, 2021	226.96	232.53	226.91	230.85	1,606,539	+4.18(+1.84%)
Dec 22, 2021	221.15	226.81	220.99	226.68	1,405,339	+5.41(+2.44%)
Dec 21, 2021	220.58	221.49	218.70	221.27	1,158,746	+2.47(+1.13%)
Dec 20, 2021	216.05	219.04	214.78	218.80	1,192,780	-0.05(-0.02%)
Dec 17, 2021	219.55	222.12	218.20	218.84	2,589,539	-2.33(-1.05%)
Dec 16, 2021	223.15	223.74	220.40	221.17	1,674,486	-1.97(-0.89%)
Dec 15, 2021	218.88	223.28	218.89	223.15	1,610,608	+4.01(+1.83%)
Dec 14, 2021	223.08	223.89	217.19	219.14	1,573,728	-5.06(-2.26%)
Dec 13, 2021	225.46	226.36	223.98	224.20	1,688,071	-1.63(-0.72%)
Dec 10, 2021	223.26	225.95	222.69	225.83	1,337,756	+3.81(+1.71%)
Dec 09, 2021	222.52	223.14	220.92	222.02	1,390,174	-0.50(-0.22%)
Dec 08, 2021	221.54	223.80	220.52	222.52	1,101,086	-0.79(-0.35%)
Dec 07, 2021	223.13	224.26	221.51	223.31	1,846,249	+2.78(+1.26%)
Dec 06, 2021	220.69	221.59	219.08	220.52	2,410,872	+2.19(+1.00%)
Dec 03, 2021	220.52	221.43	216.31	218.33	1,644,360	-2.41(-1.09%)
Dec 02, 2021	216.90	222.33	216.90	220.74	2,234,091	+5.28(+2.45%)
Dec 01, 2021	218.35	220.55	213.26	215.46	2,520,342	-3.82(-1.74%)
Nov 30, 2021	224.62	224.65	217.80	219.28	4,605,786	-4.76(-2.12%)
Nov 29, 2021	219.49	225.25	218.07	224.04	2,205,222	+5.96(+2.73%)
Nov 26, 2021	221.99	222.51	217.55	218.07	1,439,066	-4.51(-2.03%)
Nov 24, 2021	223.14	223.94	220.78	222.58	1,591,090	-1.68(-0.75%)
Nov 23, 2021	223.77	224.63	222.32	224.26	1,533,935	-0.65(-0.29%)
Nov 22, 2021	225.54	229.05	224.06	224.91	1,137,851	-1.04(-0.46%)
Nov 19, 2021	227.06	227.23	225.01	225.95	1,370,679	-0.04(-0.02%)
Nov 18, 2021	225.04	226.27	225.71	225.98	1,211,997	+1.02(+0.45%)
Nov 17, 2021	222.35	225.22	221.85	224.97	1,137,467	+1.55(+0.69%)
Nov 16, 2021	222.26	225.14	222.23	223.42	1,425,772	+2.08(+0.94%)
Nov 15, 2021	220.14	221.51	218.22	221.34	1,083,254	+2.02(+0.92%)
Nov 12, 2021	218.05	220.21	217.18	219.32	1,271,536	+2.26(+1.04%)
Nov 11, 2021	217.33	218.18	216.23	217.06	747,295	-1.04(-0.48%)
Nov 10, 2021	218.39			218.09	1,138,360	+0.42(+0.19%)
Nov 09, 2021	216.57	217.97	214.34	217.67	1,150,950	+1.62(+0.75%)
Nov 08, 2021	218.62	218.62	215.09	216.05	1,451,178	-2.00(-0.92%)
Nov 05, 2021	217.73	218.55	216.32	218.05	1,468,597	+3.22(+1.50%)
Nov 04, 2021	214.32	215.88	213.75	214.83	1,253,405	+0.44(+0.20%)
Nov 03, 2021	211.15	214.72	210.99	214.40	1,136,501	+0.55(+0.26%)
Nov 02, 2021	212.01	213.91	210.95	213.85	1,315,220	+2.88(+1.36%)
Nov 01, 2021	212.84	211.83	209.94	210.97	1,235,087	-2.23(-1.05%)
Oct 29, 2021	210.92	213.69	210.92	213.20	1,694,962	+1.48(+0.70%)
Oct 28, 2021	211.20			211.72	1,503,804	+0.93(+0.44%)
Oct 27, 2021	211.94	213.45	209.45	210.79	2,151,708	+2.99(+1.44%)
Oct 26, 2021	207.18	209.05		207.80	1,916,429	+0.69(+0.34%)
Oct 25, 2021	206.88			207.10	909,014	+0.30(+0.15%)
Oct 22, 2021	204.66	207.76	204.34	206.80	1,433,455	+2.89(+1.42%)
Oct 21, 2021	202.36	204.19	201.41	203.91	989,723	+1.58(+0.78%)
Oct 20, 2021	204.18	204.48	201.81	202.34	1,104,191	-0.88(-0.43%)
Oct 19, 2021	202.53	203.31	201.08	203.22	878,449	+1.34(+0.66%)
Oct 18, 2021	200.93	202.91	199.91	201.88	1,380,077	-0.39(-0.19%)
Oct 15, 2021	199.44	202.34	198.62	202.27	1,839,681	+4.24(+2.14%)
Oct 14, 2021	195.98	198.44	195.98	198.03	1,434,041	+3.16(+1.62%)
Oct 13, 2021	194.85	195.41	192.08	194.87	1,189,656	+1.28(+0.66%)
Oct 12, 2021	193.81	194.35	192.80	193.59	1,192,781	+0.09(+0.04%)
Oct 11, 2021	195.22	195.41	193.39	193.50	860,187	-2.29(-1.17%)
Oct 08, 2021	197.46	197.75	195.58	195.79	1,055,612	-1.34(-0.68%)
Oct 07, 2021	196.13	198.31	195.67	197.13	1,515,837	+2.46(+1.26%)
Oct 06, 2021	192.16	194.89	192.16	194.67	1,564,754	+1.16(+0.60%)
Oct 05, 2021	190.01	194.41	189.31	193.51	1,094,001	+3.48(+1.83%)
Oct 04, 2021	190.31	192.48	189.19	190.04	1,530,489	-1.81(-0.94%)

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.