Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	247.29	254.86	244.94	254.08	4,319,984	+6.81(+2.75%)
Nov 29, 2022	247.36	248.86	245.71	247.27	1,176,487	-1.22(-0.49%)
Nov 28, 2022	253.46	254.29	247.79	248.50	1,523,754	-5.41(-2.13%)
Nov 25, 2022	253.56	254.85	251.99	253.90	618,223	+1.32(+0.52%)
Nov 23, 2022	251.99	253.95	250.33	252.58	1,441,610	+0.59(+0.23%)
Nov 22, 2022	249.94	252.54	248.24	252.00	1,316,405	+4.20(+1.70%)
Nov 21, 2022	248.08	250.51	246.40	247.79	1,292,903	+1.52(+0.62%)
Nov 18, 2022	246.64	248.00	244.16	246.27	1,878,058	+2.38(+0.97%)
Nov 17, 2022	241.39	245.29	240.24	243.90	1,161,021	-0.07(-0.03%)
Nov 16, 2022	244.96	246.95	243.42	243.96	1,487,471	+0.29(+0.12%)
Nov 15, 2022	241.15	245.23	239.42	243.68	1,577,320	+3.12(+1.30%)
Nov 14, 2022	239.51	243.14	238.91	240.56	1,618,178	+0.82(+0.34%)
Nov 11, 2022	244.53	246.21	238.00	239.74	2,210,973	-5.43(-2.22%)
Nov 10, 2022	241.62	245.94	238.15	245.18	2,778,537	+13.95(+6.03%)
Nov 09, 2022	234.37	236.25	230.87	231.23	1,292,051	-4.48(-1.90%)
Nov 08, 2022	231.77	238.99	230.97	235.71	1,792,460	+4.45(+1.93%)
Nov 07, 2022	229.44	232.05	227.32	231.26	1,299,842	+3.41(+1.50%)
Nov 04, 2022	229.73	230.46	223.24	227.84	1,526,947	+0.73(+0.32%)
Nov 03, 2022	225.60	230.73	224.50	227.11	2,065,685	-1.29(-0.56%)
Nov 02, 2022	234.36		228.30	228.40	1,655,398	-5.96(-2.54%)
Nov 01, 2022	233.11	235.01	231.71	234.36	1,582,881	+1.87(+0.80%)
Oct 31, 2022	231.43	233.16	230.34	232.50	1,779,127	-0.90(-0.39%)
Oct 28, 2022	227.06	233.96	226.60	233.40	1,652,094	+7.38(+3.26%)
Oct 27, 2022	226.37	229.19	224.81	226.02	1,877,551	-0.16(-0.07%)
Oct 26, 2022	236.66	236.92	224.98	226.19	3,060,232	-2.52(-1.10%)
Oct 25, 2022	226.36	229.32	226.36	228.71	2,303,850	+0.82(+0.36%)
Oct 24, 2022	226.34	229.31	224.56	227.89	1,800,188	+4.01(+1.79%)
Oct 21, 2022	220.22	224.29	218.76	223.88	2,195,667	+3.14(+1.42%)
Oct 20, 2022	224.71	225.76	220.17	220.74	1,366,341	-3.62(-1.61%)
Oct 19, 2022	222.44	225.27	221.46	224.36	1,695,546	-1.71(-0.76%)
Oct 18, 2022	227.74	230.15	223.91	226.07	1,683,160	+1.87(+0.83%)
Oct 17, 2022	221.56	224.67	221.13	224.21	2,207,165	+6.90(+3.17%)
Oct 14, 2022	223.75	224.33	216.84	217.31	2,252,019	-3.84(-1.74%)
Oct 13, 2022	211.22	222.50	210.47	221.15	1,995,270	+5.57(+2.58%)
Oct 12, 2022	218.61	218.76	215.49	215.58	1,263,277	-2.08(-0.95%)
Oct 11, 2022	219.49	219.98	216.54	217.66	1,507,009	-2.33(-1.06%)
Oct 10, 2022	219.19	221.53	217.56	219.98	1,124,112	+1.51(+0.69%)
Oct 07, 2022	223.12	223.86	217.31	218.47	2,150,363	-7.47(-3.31%)
Oct 06, 2022	230.27	231.80	225.66	225.95	1,556,984	-4.00(-1.74%)
Oct 05, 2022	226.47	231.94	225.14	229.95	1,724,785	+2.34(+1.03%)
Oct 04, 2022	226.02	228.90	225.49	227.61	2,018,314	+4.20(+1.88%)
Oct 03, 2022	219.66	224.58	219.02	223.41	1,854,784	+5.83(+2.68%)
Sep 30, 2022	219.10	220.94	217.34	217.58	2,989,070	-1.50(-0.68%)
Sep 29, 2022	222.02	222.04	216.75	219.08	2,100,485	-4.04(-1.81%)
Sep 28, 2022	220.50	224.46	218.48	223.12	2,430,423	+4.16(+1.90%)
Sep 27, 2022	221.64	223.12	216.94	218.95	1,946,824	-0.98(-0.45%)
Sep 26, 2022	221.22	223.55	219.15	219.94	1,753,377	-1.58(-0.71%)
Sep 23, 2022	221.47	222.09	219.02	221.51	2,029,795	-0.18(-0.08%)
Sep 22, 2022	221.10	223.64	220.14	221.70	1,692,696	+0.05(+0.02%)
Sep 21, 2022	226.64	228.06	221.57	221.65	1,487,110	-3.00(-1.34%)
Sep 20, 2022	225.54	225.75	222.81	224.65	1,815,752	-2.10(-0.92%)
Sep 19, 2022	222.03	226.84	222.02	226.75	1,529,920	+2.00(+0.89%)
Sep 16, 2022	221.17	225.36	219.55	224.75	2,827,346	+2.82(+1.27%)
Sep 15, 2022	224.66	225.82	220.85	221.93	2,179,429	-3.63(-1.61%)
Sep 14, 2022	227.01	227.70	223.78	225.55	2,632,462	-0.56(-0.25%)
Sep 13, 2022	230.81	231.92	225.30	226.11	2,705,618	-8.55(-3.64%)
Sep 12, 2022	235.75	236.39	234.05	234.66	1,716,560	-0.34(-0.14%)
Sep 09, 2022	233.91	235.75	231.93	235.00	2,158,272	+2.27(+0.98%)
Sep 08, 2022	227.68	232.85	226.80	232.73	1,770,072	+1.21(+0.52%)
Sep 07, 2022	227.06	232.07	226.77	231.52	2,146,359	+3.43(+1.50%)
Sep 06, 2022	228.33	230.28	226.74	228.09	2,275,515	-0.33(-0.14%)
Sep 02, 2022	234.93	236.57	227.08	228.41	2,556,995	-7.16(-3.04%)

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.