Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	198.43	198.43	195.79	197.64	2,366,115	-0.03(-0.01%)
Aug 30, 2021	197.69	199.33	197.59	197.67	942,732	+0.10(+0.05%)
Aug 27, 2021	196.29	198.18	195.89	197.56	1,448,998	+1.78(+0.91%)
Aug 26, 2021	196.44	197.03	194.95	195.79	1,276,696	-1.05(-0.53%)
Aug 25, 2021	197.41	197.76	195.61	196.84	1,272,132	+0.00(+0.00%)
Aug 24, 2021	199.29	200.09	196.68	196.84	1,759,028	-3.35(-1.67%)
Aug 23, 2021	200.63	201.03	198.92	200.18	1,204,865	+0.14(+0.07%)
Aug 20, 2021	200.25	200.44	198.44	200.04	1,880,273	+0.44(+0.22%)
Aug 19, 2021	196.43	200.22	196.18	199.61	1,673,724	+2.51(+1.27%)
Aug 18, 2021	202.30	202.30	196.90	197.10	3,237,640	-5.99(-2.95%)
Aug 17, 2021	203.63	204.59	202.09	203.09	1,320,865	-1.66(-0.81%)
Aug 16, 2021	202.26	204.85	202.26	204.75	1,304,757	+1.31(+0.65%)
Aug 13, 2021	203.44	204.24	203.00	203.44	1,061,413	+0.25(+0.13%)
Aug 12, 2021	204.86	204.87	202.90	203.18	1,532,949	-1.28(-0.62%)
Aug 11, 2021	203.10	205.20	203.10	204.46	1,992,278	-0.44(-0.22%)
Aug 10, 2021	202.38	205.31	201.79	204.90	2,723,187	+2.86(+1.41%)
Aug 09, 2021	201.79	202.29	200.71	202.04	1,398,207	+0.66(+0.33%)
Aug 06, 2021	201.78	202.27	200.94	201.38	1,420,364	-0.26(-0.13%)
Aug 05, 2021	201.48	201.93	200.52	201.65	1,069,249	+1.21(+0.60%)
Aug 04, 2021	201.42	202.00	200.36	200.44	1,728,861	-1.36(-0.67%)
Aug 03, 2021	198.17	202.06	197.34	201.80	1,493,700	+3.77(+1.90%)
Aug 02, 2021	199.06	199.74	197.82	198.03	1,543,138	-0.17(-0.09%)
Jul 30, 2021	197.04	198.84	197.04	198.20	1,622,276	+0.76(+0.38%)
Jul 29, 2021	196.66	198.42	195.78	197.44	1,308,264	+1.84(+0.94%)
Jul 28, 2021	195.97	196.18	192.14	195.60	2,184,681	-0.95(-0.49%)
Jul 27, 2021	195.15	197.21	194.48	196.55	2,194,694	+1.52(+0.78%)
Jul 26, 2021	194.52	195.22	193.21	195.03	1,183,339	+0.19(+0.10%)
Jul 23, 2021	193.15	195.28	192.37	194.84	1,169,063	+2.64(+1.37%)
Jul 22, 2021	193.40	193.93	191.66	192.20	1,137,754	-1.12(-0.58%)
Jul 21, 2021	192.06	193.44	191.67	193.32	1,509,206	+1.26(+0.65%)
Jul 20, 2021	191.72	194.54	191.13	192.06	2,218,161	+1.38(+0.72%)
Jul 19, 2021	193.21	194.17	189.57	190.68	1,947,866	-3.71(-1.91%)
Jul 16, 2021	195.81	197.20	194.14	194.39	1,747,393	-1.35(-0.69%)
Jul 15, 2021	193.15	196.04	192.87	195.74	1,605,828	+2.39(+1.24%)
Jul 14, 2021	193.62	194.21	192.80	193.35	1,648,876	+0.56(+0.29%)
Jul 13, 2021	192.78	193.66	192.22	192.79	1,084,245	+0.15(+0.08%)
Jul 12, 2021	190.89	192.82	189.95	192.64	1,401,654	+0.03(+0.02%)
Jul 09, 2021	190.98	192.85	190.82	192.61	1,847,594	+1.76(+0.92%)
Jul 08, 2021	190.93	191.91	189.80	190.85	1,335,606	-1.40(-0.73%)
Jul 07, 2021	190.45	192.45	189.92	192.25	1,154,577	+2.11(+1.11%)
Jul 06, 2021	191.29	191.46	188.45	190.14	1,091,998	-0.35(-0.18%)
Jul 02, 2021	190.89	190.93	189.15	190.49	1,070,485	+1.58(+0.84%)
Jul 01, 2021	187.79	189.07	187.59	188.91	1,195,541	+1.12(+0.60%)
Jun 30, 2021	186.80	188.32	186.62	187.79	1,515,856	+0.95(+0.51%)
Jun 29, 2021	186.22	187.76	185.47	186.84	964,786	+0.94(+0.50%)
Jun 28, 2021	186.78	187.39	185.02	185.91	1,353,220	-0.69(-0.37%)
Jun 25, 2021	185.28	187.26	184.85	186.60	1,902,674	+1.21(+0.65%)
Jun 24, 2021	185.41	185.97	184.56	185.39	1,116,297	+0.80(+0.44%)
Jun 23, 2021	185.53	185.53	184.14	184.58	923,855	-1.47(-0.79%)
Jun 22, 2021	185.14	186.21	184.42	186.06	1,036,140	+0.30(+0.16%)
Jun 21, 2021	183.21	186.18	183.09	185.75	1,241,905	+3.38(+1.85%)
Jun 18, 2021	184.57	185.48	181.70	182.38	3,095,381	-4.35(-2.33%)
Jun 17, 2021	186.16	187.75	185.79	186.73	1,483,226	+0.26(+0.14%)
Jun 16, 2021	187.66	188.67	185.32	186.47	1,972,940	-1.70(-0.90%)
Jun 15, 2021	188.31	188.72	187.08	188.18	1,089,579	-0.13(-0.07%)
Jun 14, 2021	187.74	188.74	186.44	188.31	1,518,914	-0.45(-0.24%)
Jun 11, 2021	189.40	189.43	188.14	188.76	1,438,489	-0.39(-0.21%)
Jun 10, 2021	187.37	189.21	186.52	189.15	1,496,665	+2.65(+1.42%)
Jun 09, 2021	188.16	188.69	186.41	186.50	1,724,147	-0.65(-0.35%)
Jun 08, 2021	185.50	187.44	184.93	187.15	1,167,800	+2.03(+1.10%)
Jun 07, 2021	186.36	186.53	184.55	185.12	1,350,339	-0.94(-0.51%)
Jun 04, 2021	187.04	187.04	185.47	186.06	1,437,857	+0.69(+0.37%)
Jun 03, 2021	184.84	185.97	183.70	185.37	1,540,649	-1.36(-0.73%)
Jun 02, 2021	185.28	187.76	185.03	186.74	1,362,483	+1.63(+0.88%)

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.