Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	217.99	218.45	207.31	207.98	2,758,692	-10.96(-5.01%)
Apr 28, 2022	218.51	220.86	216.94	218.94	2,359,932	+1.60(+0.74%)
Apr 27, 2022	214.48	221.90	213.03	217.34	2,404,703	+5.45(+2.57%)
Apr 26, 2022	214.14	216.60	211.79	211.89	2,282,218	-4.56(-2.11%)
Apr 25, 2022	212.74	216.78	211.35	216.45	1,899,050	+3.38(+1.58%)
Apr 22, 2022	219.81	221.35	212.86	213.07	1,793,039	-6.35(-2.89%)
Apr 21, 2022	222.46	224.25	218.84	219.42	1,408,929	-2.33(-1.05%)
Apr 20, 2022	220.94	222.22	220.29	221.75	1,621,488	+2.88(+1.32%)
Apr 19, 2022	216.58	219.69	214.86	218.87	2,374,401	+2.29(+1.06%)
Apr 18, 2022	217.34	219.04	214.86	216.58	2,376,492	-1.91(-0.87%)
Apr 14, 2022	222.81	223.70	217.94	218.49	2,322,090	-4.33(-1.94%)
Apr 13, 2022	221.01	223.22	220.94	222.81	1,642,986	+2.55(+1.16%)
Apr 12, 2022	223.31	223.95	219.82	220.26	1,787,326	+0.10(+0.04%)
Apr 11, 2022	226.62	227.56	219.80	220.16	2,189,765	-6.44(-2.84%)
Apr 08, 2022	227.24	228.48	225.70	226.60	1,541,337	-0.75(-0.33%)
Apr 07, 2022	225.52	228.36	225.49	227.35	2,272,611	+0.68(+0.30%)
Apr 06, 2022	224.67	227.88	224.38	226.68	2,421,799	-0.20(-0.09%)
Apr 05, 2022	223.95	229.39	223.59	226.88	2,642,852	+2.69(+1.20%)
Apr 04, 2022	222.83	225.09	222.46	224.19	2,059,026	+1.60(+0.72%)
Apr 01, 2022	217.60	222.97	216.47	222.59	2,029,720	+5.68(+2.62%)
Mar 31, 2022	218.47	221.22	216.90	216.91	3,468,922	-0.21(-0.10%)
Mar 30, 2022	213.23	217.84	212.24	217.12	1,708,672	+2.68(+1.25%)
Mar 29, 2022	212.44	214.90	211.62	214.44	1,637,315	+4.10(+1.95%)
Mar 28, 2022	208.85	210.36	207.93	210.34	1,261,807	+1.53(+0.74%)
Mar 25, 2022	207.53	208.83	206.41	208.80	1,311,087	+1.99(+0.96%)
Mar 24, 2022	203.85	206.94	202.77	206.81	1,209,824	+4.18(+2.06%)
Mar 23, 2022	205.69	205.70	202.54	202.63	1,175,236	-2.52(-1.23%)
Mar 22, 2022	202.72	205.48	201.49	205.15	1,991,566	+2.55(+1.26%)
Mar 21, 2022	204.24	205.22	200.53	202.60	2,165,765	-2.06(-1.01%)
Mar 18, 2022	203.92	207.31	202.31	204.66	6,470,902	+0.73(+0.36%)
Mar 17, 2022	201.82	204.00	201.47	203.92	1,525,016	+1.39(+0.69%)
Mar 16, 2022	203.03	204.53	198.15	202.53	2,188,608	+0.14(+0.07%)
Mar 15, 2022	200.19	202.93	198.90	202.39	2,329,011	+5.06(+2.57%)
Mar 14, 2022	197.87	199.92	196.57	197.32	2,165,325	-0.26(-0.13%)
Mar 11, 2022	200.79	202.43	197.04	197.58	1,746,420	-2.06(-1.03%)
Mar 10, 2022	196.86	200.29	195.43	199.64	2,516,919	+0.73(+0.37%)
Mar 09, 2022	199.50	200.27	195.46	198.91	1,888,790	+4.10(+2.10%)
Mar 08, 2022	197.14	202.09	194.39	194.81	2,452,539	-2.85(-1.44%)
Mar 07, 2022	197.03	200.90	195.84	197.66	2,672,475	-0.07(-0.03%)
Mar 04, 2022	193.09	197.87	192.19	197.73	1,573,247	+3.57(+1.84%)
Mar 03, 2022	198.11	198.82	193.47	194.16	2,310,487	-1.51(-0.77%)
Mar 02, 2022	192.50	196.66	191.81	195.67	1,765,453	+3.78(+1.97%)
Mar 01, 2022	193.06	194.02	190.80	191.90	1,584,787	-2.02(-1.04%)
Feb 28, 2022	192.96	194.33	190.84	193.92	2,354,578	+0.08(+0.04%)
Feb 25, 2022	190.68	194.01	191.23	193.84	1,408,872	+3.93(+2.07%)
Feb 24, 2022	183.54	190.38	182.37	189.92	2,069,884	+3.73(+2.00%)
Feb 23, 2022	190.65	191.68	185.80	186.19	1,736,008	-3.42(-1.81%)
Feb 22, 2022	190.13	192.03	188.23	189.61	1,781,872	-0.52(-0.27%)
Feb 18, 2022				190.13	0	-0.01(-0.00%)
Feb 17, 2022	192.47	193.25	189.70	190.14	1,687,515	-3.59(-1.85%)
Feb 16, 2022	192.94	194.66	190.97	193.73	1,933,440	+0.21(+0.11%)
Feb 15, 2022	193.96	194.27	192.12	193.52	1,488,611	+1.94(+1.01%)
Feb 14, 2022	193.86	194.16	189.41	191.59	2,002,621	-1.72(-0.89%)
Feb 11, 2022	195.78	196.73	193.21	193.30	2,824,258	-1.66(-0.85%)
Feb 10, 2022	196.58	197.59	193.67	194.96	2,393,528	-5.33(-2.66%)
Feb 09, 2022	199.64	200.51	198.50	200.29	2,191,490	+2.61(+1.32%)
Feb 08, 2022	194.17	198.15	193.50	197.68	1,585,383	+2.31(+1.18%)
Feb 07, 2022	196.24	197.28	194.68	195.38	1,667,711	-0.26(-0.13%)
Feb 04, 2022	193.40	196.66	190.87	195.63	2,125,977	+1.06(+0.55%)
Feb 03, 2022	193.81	196.96		194.57	2,040,986	-2.63(-1.33%)
Feb 02, 2022	194.98	197.60	194.66	197.20	2,266,545	+2.22(+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.