Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	213.52	214.83	212.06	212.46	2,123,438	-1.72(-0.80%)
Feb 27, 2023	215.54	216.73	213.77	214.18	1,297,673	+0.02(+0.01%)
Feb 24, 2023	212.34	214.60	212.34	214.16	1,875,551	-1.16(-0.54%)
Feb 23, 2023	216.42	216.54	212.99	215.32	1,485,439	-0.14(-0.07%)
Feb 22, 2023	218.24	218.90	214.56	215.47	1,749,253	-1.69(-0.78%)
Feb 21, 2023	219.10	220.31	216.18	217.16	1,962,543	-3.88(-1.76%)
Feb 17, 2023	219.07	221.28	218.52	221.04	1,716,967	+1.17(+0.53%)
Feb 16, 2023	218.44	221.16	217.49	219.87	2,061,363	-0.36(-0.16%)
Feb 15, 2023	216.85	220.27	216.12	220.22	1,792,401	+3.15(+1.45%)
Feb 14, 2023	219.24	219.75	215.65	217.07	1,636,205	-2.68(-1.22%)
Feb 13, 2023	219.07	220.22	218.16	219.75	1,780,174	+1.49(+0.68%)
Feb 10, 2023	215.57	219.15	215.57	218.26	2,357,050	+1.85(+0.85%)
Feb 09, 2023	218.38	220.70	216.30	216.42	2,825,617	-0.07(-0.03%)
Feb 08, 2023	217.32	219.36	215.53	216.48	1,700,509	-2.70(-1.23%)
Feb 07, 2023	215.59	219.95	214.45	219.18	2,064,779	+3.19(+1.48%)
Feb 06, 2023	216.15	218.47	215.34	215.99	1,423,395	-1.78(-0.82%)
Feb 03, 2023	218.75	220.24	213.42	217.77	2,409,549	-3.56(-1.61%)
Feb 02, 2023	219.27	221.48	217.05	221.33	3,055,772	+2.18(+1.00%)
Feb 01, 2023	218.16	220.47	214.10	219.14	2,049,323	+0.89(+0.41%)
Jan 31, 2023	216.24	218.95	215.53	218.25	2,885,249	+3.34(+1.56%)
Jan 30, 2023	212.69	215.83	211.18	214.91	3,718,414	+1.50(+0.70%)
Jan 27, 2023	216.99	218.32	212.84	213.41	5,116,495	-4.47(-2.05%)
Jan 26, 2023	219.22	221.19	217.59	217.88	3,125,889	-2.49(-1.13%)
Jan 25, 2023	226.41	226.41	216.18	220.38	3,822,814	-10.77(-4.66%)
Jan 24, 2023	232.95	232.95	230.17	231.15	1,474,307	-1.75(-0.75%)
Jan 23, 2023	228.56	233.76	227.56	232.90	1,711,995	+3.66(+1.60%)
Jan 20, 2023	224.72	229.75	224.49	229.23	1,775,013	+3.72(+1.65%)
Jan 19, 2023	225.01	227.07	224.43	225.51	1,703,127	-0.90(-0.40%)
Jan 18, 2023	229.74	229.94	226.37	226.41	2,167,585	-2.44(-1.07%)
Jan 17, 2023	235.63	236.17	228.23	228.85	3,075,421	-8.29(-3.50%)
Jan 13, 2023	235.64	238.41	234.56	237.15	1,772,176	+1.06(+0.45%)
Jan 12, 2023	236.18	237.70	234.46	236.09	1,210,502	-0.76(-0.32%)
Jan 11, 2023	233.86	237.01	233.40	236.85	1,411,318	+4.13(+1.77%)
Jan 10, 2023	231.01	232.94	229.51	232.72	1,003,013	+1.23(+0.53%)
Jan 09, 2023	233.05	235.37	231.26	231.49	2,105,928	-0.63(-0.27%)
Jan 06, 2023	228.08	234.39	227.18	232.12	1,833,087	+6.31(+2.79%)
Jan 05, 2023	229.55	230.09	224.41	225.81	1,629,493	-4.98(-2.16%)
Jan 04, 2023	232.13	233.29	228.99	230.79	1,415,212	+1.08(+0.47%)
Jan 03, 2023	232.73	233.43	227.40	229.71	1,810,473	-1.16(-0.50%)
Dec 30, 2022	231.68	232.16	228.15	230.87	1,078,742	-1.70(-0.73%)
Dec 29, 2022	230.21	233.74	230.21	232.57	1,008,994	+2.68(+1.16%)
Dec 28, 2022	233.27	234.61	229.76	229.89	1,081,448	-3.07(-1.32%)
Dec 27, 2022	233.29	234.08	231.33	232.96	1,072,648	+0.09(+0.04%)
Dec 23, 2022	229.96	233.56	228.67	232.88	1,085,902	+1.72(+0.74%)
Dec 22, 2022	236.30	236.52	228.81	231.16	2,452,223	-7.62(-3.19%)
Dec 21, 2022	237.69	239.28	235.96	238.77	1,387,806	+3.02(+1.28%)
Dec 20, 2022	236.68	237.09	233.55	235.75	1,495,951	-1.11(-0.47%)
Dec 19, 2022	237.10	238.82	235.50	236.86	1,873,087	-1.92(-0.81%)
Dec 16, 2022	238.00	239.62	236.26	238.78	4,191,985	-1.68(-0.70%)
Dec 15, 2022	248.36	249.07	239.78	240.46	1,907,075	-10.91(-4.34%)
Dec 14, 2022	253.71	256.58	250.02	251.38	1,927,593	-2.05(-0.81%)
Dec 13, 2022	264.72	265.72	252.36	253.43	2,159,511	-2.16(-0.84%)
Dec 12, 2022	250.00	256.11	248.27	255.58	1,321,858	+6.89(+2.77%)
Dec 09, 2022	251.46	251.67	248.35	248.69	2,060,305	-2.66(-1.06%)
Dec 08, 2022	249.72	252.29	249.56	251.35	1,238,617	+2.01(+0.81%)
Dec 07, 2022	249.35	249.90	247.52	249.34	1,315,618	+0.66(+0.27%)
Dec 06, 2022	254.20	254.58	247.25	248.67	1,425,789	-5.64(-2.22%)
Dec 05, 2022	256.39	256.82	253.41	254.31	1,305,781	-5.30(-2.04%)
Dec 02, 2022	253.08	260.55	253.08	259.61	1,878,593	+1.88(+0.73%)

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.