Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	219.25	219.71	208.51	209.18	2,742,881	-11.03(-5.01%)
Apr 28, 2022	219.77	222.13	218.19	220.21	2,346,406	+1.61(+0.74%)
Apr 27, 2022	215.72	223.18	214.26	218.60	2,390,921	+5.49(+2.57%)
Apr 26, 2022	215.38	217.85	213.01	213.11	2,269,138	-4.58(-2.11%)
Apr 25, 2022	213.97	218.03	212.57	217.69	1,888,166	+3.39(+1.58%)
Apr 22, 2022	221.08	222.62	214.09	214.30	1,782,762	-6.39(-2.89%)
Apr 21, 2022	223.75	225.55	220.10	220.69	1,400,854	-2.34(-1.05%)
Apr 20, 2022	222.21	223.50	221.56	223.03	1,612,195	+2.90(+1.32%)
Apr 19, 2022	217.83	220.96	216.09	220.13	2,360,792	+2.30(+1.06%)
Apr 18, 2022	218.60	220.30	216.09	217.83	2,362,871	-1.92(-0.87%)
Apr 14, 2022	224.10	224.99	219.19	219.75	2,308,781	-4.35(-1.94%)
Apr 13, 2022	222.29	224.51	222.22	224.10	1,633,569	+2.57(+1.16%)
Apr 12, 2022	224.60	225.24	221.09	221.53	1,777,082	+0.10(+0.04%)
Apr 11, 2022	227.93	228.87	221.06	221.43	2,177,215	-6.47(-2.84%)
Apr 08, 2022	228.55	229.79	227.00	227.91	1,532,503	-0.76(-0.33%)
Apr 07, 2022	226.82	229.68	226.79	228.66	2,259,586	+0.68(+0.30%)
Apr 06, 2022	225.97	229.19	225.67	227.98	2,407,919	-0.20(-0.09%)
Apr 05, 2022	225.24	230.71	224.88	228.18	2,627,705	+2.70(+1.20%)
Apr 04, 2022	224.12	226.39	223.75	225.48	2,047,225	+1.61(+0.72%)
Apr 01, 2022	218.85	224.25	217.72	223.87	2,018,087	+5.71(+2.62%)
Mar 31, 2022	219.73	222.50	218.15	218.16	3,449,040	-0.21(-0.10%)
Mar 30, 2022	214.46	219.09	213.46	218.37	1,698,879	+2.69(+1.25%)
Mar 29, 2022	213.67	216.14	212.84	215.67	1,627,931	+4.12(+1.95%)
Mar 28, 2022	210.05	211.57	209.12	211.55	1,254,575	+1.54(+0.74%)
Mar 25, 2022	208.73	210.03	207.59	210.01	1,303,573	+2.00(+0.96%)
Mar 24, 2022	205.02	208.14	203.94	208.00	1,202,890	+4.20(+2.06%)
Mar 23, 2022	206.88	206.89	203.71	203.80	1,168,500	-2.53(-1.23%)
Mar 22, 2022	203.89	206.66	202.65	206.33	1,980,151	+2.57(+1.26%)
Mar 21, 2022	205.41	206.40	201.68	203.76	2,153,352	-2.07(-1.01%)
Mar 18, 2022	205.10	208.50	203.48	205.84	6,433,815	+0.74(+0.36%)
Mar 17, 2022	202.99	205.17	202.63	205.10	1,516,276	+1.40(+0.69%)
Mar 16, 2022	204.21	205.71	199.29	203.70	2,176,064	+0.14(+0.07%)
Mar 15, 2022	201.34	204.10	200.04	203.55	2,315,663	+5.09(+2.57%)
Mar 14, 2022	199.01	201.07	197.71	198.46	2,152,915	-0.26(-0.13%)
Mar 11, 2022	201.94	203.59	198.18	198.72	1,736,411	-2.07(-1.03%)
Mar 10, 2022	197.99	201.45	196.56	200.79	2,502,493	+0.74(+0.37%)
Mar 09, 2022	200.66	201.42	196.59	200.05	1,877,964	+4.12(+2.10%)
Mar 08, 2022	198.28	203.26	195.51	195.93	2,438,482	-2.87(-1.44%)
Mar 07, 2022	198.16	202.06	196.97	198.80	2,657,158	-0.07(-0.03%)
Mar 04, 2022	194.21	199.01	193.30	198.87	1,564,230	+3.59(+1.84%)
Mar 03, 2022	199.25	199.97	194.59	195.28	2,297,245	-1.52(-0.77%)
Mar 02, 2022	193.62	197.79	192.92	196.80	1,755,335	+3.80(+1.97%)
Mar 01, 2022	194.18	195.14	191.90	193.00	1,575,704	-2.03(-1.04%)
Feb 28, 2022	194.07	195.45	191.94	195.04	2,341,083	+0.08(+0.04%)
Feb 25, 2022	191.78	195.13	192.34	194.96	1,400,798	+3.95(+2.07%)
Feb 24, 2022	184.60	191.48	183.42	191.01	2,058,021	+3.75(+2.00%)
Feb 23, 2022	191.75	192.78	186.87	187.26	1,726,058	-3.44(-1.81%)
Feb 22, 2022	191.23	193.14	189.32	190.71	1,771,660	-0.52(-0.27%)
Feb 18, 2022				191.23	0	-0.01(-0.00%)
Feb 17, 2022	193.58	194.36	190.79	191.24	1,677,843	-3.61(-1.85%)
Feb 16, 2022	194.05	195.78	192.07	194.84	1,922,359	+0.21(+0.11%)
Feb 15, 2022	195.07	195.39	193.23	194.63	1,480,080	+1.95(+1.01%)
Feb 14, 2022	194.98	195.28	190.50	192.69	1,991,144	-1.73(-0.89%)
Feb 11, 2022	196.91	197.86	194.32	194.42	2,808,071	-1.67(-0.85%)
Feb 10, 2022	197.72	198.73	194.79	196.09	2,379,809	-5.36(-2.66%)
Feb 09, 2022	200.79	201.67	199.64	201.45	2,178,929	+2.62(+1.32%)
Feb 08, 2022	195.29	199.29	194.62	198.82	1,576,296	+2.32(+1.18%)
Feb 07, 2022	197.37	198.41	195.80	196.50	1,658,153	-0.26(-0.13%)
Feb 04, 2022	194.51	197.79	191.97	196.76	2,113,792	+1.07(+0.55%)
Feb 03, 2022	194.93	198.10		195.69	2,029,288	-2.64(-1.33%)
Feb 02, 2022	196.10	198.74	195.78	198.34	2,253,555	+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.