Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	212.67	215.63	212.62	214.89	1,822,656	+3.26(+1.54%)
Jun 29, 2023	211.28	214.59	209.51	211.63	1,574,782	+0.83(+0.39%)
Jun 28, 2023	210.35	211.66	208.97	210.80	1,764,936	+0.00(+0.00%)
Jun 27, 2023	210.90	211.54	209.28	210.80	1,343,222	+0.07(+0.03%)
Jun 26, 2023	208.17	211.47	208.08	210.74	1,196,349	+1.67(+0.80%)
Jun 23, 2023	213.58	213.98	208.46	209.06	2,246,647	-6.42(-2.98%)
Jun 22, 2023	215.24	217.31	213.95	215.49	1,308,945	-0.16(-0.07%)
Jun 21, 2023	214.54	216.87	213.46	215.64	1,639,208	+0.27(+0.13%)
Jun 20, 2023	216.53	217.32	215.00	215.37	1,819,989	-1.02(-0.47%)
Jun 16, 2023	217.34	217.78	215.81	216.39	3,413,493	+0.34(+0.16%)
Jun 15, 2023	211.49	216.62	210.79	216.04	1,954,766	+4.77(+2.26%)
Jun 14, 2023	216.56	217.20	210.50	211.27	2,165,104	-4.30(-2.00%)
Jun 13, 2023	214.05	215.69	213.67	215.57	1,375,758	+2.08(+0.98%)
Jun 12, 2023	210.43	213.73	209.70	213.49	1,378,917	+3.07(+1.46%)
Jun 09, 2023	209.55	210.87	208.72	210.42	1,325,434	+0.03(+0.01%)
Jun 08, 2023	210.59	210.89	208.72	210.39	1,369,212	-0.03(-0.01%)
Jun 07, 2023	210.21	210.58	208.72	210.42	1,699,983	-0.26(-0.12%)
Jun 06, 2023	211.13	211.87	209.22	210.69	1,288,586	+0.49(+0.23%)
Jun 05, 2023	210.99	211.20	209.59	210.20	1,240,049	-0.27(-0.13%)
Jun 02, 2023	206.76	210.88	205.50	210.47	1,490,897	+4.58(+2.22%)
Jun 01, 2023	204.51	206.24	202.83	205.89	2,019,572	+2.74(+1.35%)
May 31, 2023	204.57	204.63	200.41	203.15	7,621,347	-1.10(-0.54%)
May 30, 2023	206.72	207.05	201.91	204.25	1,971,472	-2.29(-1.11%)
May 26, 2023	205.50	207.01	204.06	206.54	2,205,194	+2.02(+0.99%)
May 25, 2023	205.89	206.18	202.98	204.52	2,125,535	-3.50(-1.68%)
May 24, 2023	209.70	209.96	207.93	208.02	1,475,379	-1.51(-0.72%)
May 23, 2023	209.97	210.45	209.03	209.53	1,998,774	-0.95(-0.45%)
May 22, 2023	210.80	211.33	209.19	210.48	1,565,376	+0.34(+0.16%)
May 19, 2023	210.59	211.46	209.25	210.14	1,547,427	+0.73(+0.35%)
May 18, 2023	207.34	209.76	207.06	209.41	1,644,125	+1.43(+0.69%)
May 17, 2023	207.77	208.98	206.44	207.98	1,293,479	+1.58(+0.76%)
May 16, 2023	207.54	207.89	205.97	206.41	1,755,808	-1.99(-0.96%)
May 15, 2023	206.31	208.58	206.08	208.40	919,086	+1.60(+0.78%)
May 12, 2023	204.87	207.00	204.86	206.80	1,293,097	+2.85(+1.40%)
May 11, 2023	207.79	208.53	203.30	203.95	1,990,746	-5.05(-2.42%)
May 10, 2023	209.03	209.95	206.13	209.00	1,036,847	+1.31(+0.63%)
May 09, 2023	207.95	208.27	206.22	207.69	1,239,013	-0.59(-0.28%)
May 08, 2023	210.32	210.44	207.59	208.28	1,030,368	-1.18(-0.56%)
May 05, 2023	209.14	211.47	207.96	209.46	1,496,955	+1.62(+0.78%)
May 04, 2023	210.49	210.62	207.16	207.84	1,277,164	-2.11(-1.00%)
May 03, 2023	211.96	213.47	209.93	209.95	1,650,961	-0.55(-0.26%)
May 02, 2023	214.57	215.34	208.74	210.49	1,826,402	-4.45(-2.07%)
May 01, 2023	213.10	216.33	212.74	214.94	1,748,531	+1.09(+0.51%)
Apr 28, 2023	210.44	213.91	210.44	213.85	2,497,631	+3.73(+1.78%)
Apr 27, 2023	206.07	210.90	205.49	210.12	2,243,619	+5.18(+2.53%)
Apr 26, 2023	197.46	206.72	195.83	204.94	3,371,187	-0.84(-0.41%)
Apr 25, 2023	208.88	208.88	205.73	205.78	2,223,748	-3.67(-1.75%)
Apr 24, 2023	209.85	210.73	208.79	209.45	1,369,974	+0.25(+0.12%)
Apr 21, 2023	209.95	209.95	207.84	209.20	1,124,419	-0.40(-0.19%)
Apr 20, 2023	209.71	210.52	208.37	209.60	1,149,887	-1.38(-0.65%)
Apr 19, 2023	210.87	212.03	210.61	210.98	887,740	-0.27(-0.13%)
Apr 18, 2023	212.57	213.34	210.57	211.25	958,893	-0.82(-0.38%)
Apr 17, 2023	210.19	212.13	209.70	212.06	1,695,716	+2.39(+1.14%)
Apr 14, 2023	210.18	211.91	207.82	209.67	1,259,380	-1.51(-0.71%)
Apr 13, 2023	209.84	211.56	208.48	211.18	1,331,071	+1.55(+0.74%)
Apr 12, 2023	209.77	211.13	208.89	209.63	1,702,212	+0.44(+0.21%)
Apr 11, 2023	208.35	209.44	207.33	209.20	1,410,172	+0.96(+0.46%)
Apr 10, 2023	208.13	208.76	207.07	208.24	1,215,378	-1.84(-0.87%)
Apr 06, 2023	207.22	210.32	206.64	210.07	2,023,077	+2.86(+1.38%)
Apr 05, 2023	207.45	208.57	205.42	207.22	2,287,870	-0.84(-0.41%)
Apr 04, 2023	210.11	210.91	206.26	208.06	2,453,479	-2.69(-1.28%)

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.