Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	195.90	197.69	195.90	197.05	1,631,725	+0.75(+0.38%)
Jul 29, 2021	195.52	197.28	194.65	196.30	1,315,883	+1.83(+0.94%)
Jul 28, 2021	194.83	195.05	191.02	194.46	2,197,406	-0.95(-0.49%)
Jul 27, 2021	194.02	196.07	193.35	195.41	2,207,477	+1.51(+0.78%)
Jul 26, 2021	193.39	194.09	192.09	193.90	1,190,232	+0.19(+0.10%)
Jul 23, 2021	192.03	194.15	191.26	193.71	1,175,872	+2.62(+1.37%)
Jul 22, 2021	192.28	192.81	190.55	191.09	1,144,381	-1.11(-0.58%)
Jul 21, 2021	190.95	192.32	190.56	192.20	1,517,996	+1.25(+0.65%)
Jul 20, 2021	190.61	193.41	190.03	190.95	2,231,081	+1.37(+0.72%)
Jul 19, 2021	192.09	193.04	188.47	189.58	1,959,211	-3.69(-1.91%)
Jul 16, 2021	194.67	196.06	193.02	193.26	1,757,570	-1.34(-0.69%)
Jul 15, 2021	192.03	194.91	191.76	194.60	1,615,181	+2.38(+1.24%)
Jul 14, 2021	192.50	193.08	191.68	192.23	1,658,480	+0.55(+0.29%)
Jul 13, 2021	191.66	192.54	191.11	191.67	1,090,560	+0.15(+0.08%)
Jul 12, 2021	189.78	191.70	188.85	191.52	1,409,818	+0.03(+0.01%)
Jul 09, 2021	189.88	191.73	189.72	191.49	1,858,355	+1.75(+0.92%)
Jul 08, 2021	189.82	190.80	188.70	189.75	1,343,385	-1.39(-0.73%)
Jul 07, 2021	189.35	191.33	188.82	191.14	1,161,301	+2.10(+1.11%)
Jul 06, 2021	190.18	190.35	187.36	189.04	1,098,358	-0.35(-0.18%)
Jul 02, 2021	189.78	189.82	188.05	189.39	1,076,720	+1.57(+0.84%)
Jul 01, 2021	186.70	187.98	186.50	187.82	1,202,504	+1.12(+0.60%)
Jun 30, 2021	185.72	187.23	185.54	186.70	1,524,685	+0.94(+0.51%)
Jun 29, 2021	185.14	186.67	184.40	185.76	970,405	+0.93(+0.50%)
Jun 28, 2021	185.70	186.31	183.95	184.83	1,361,102	-0.69(-0.37%)
Jun 25, 2021	184.21	186.17	183.78	185.52	1,913,756	+1.20(+0.65%)
Jun 24, 2021	184.33	184.90	183.50	184.31	1,122,799	+0.80(+0.44%)
Jun 23, 2021	184.45	184.45	183.07	183.51	929,236	-1.47(-0.79%)
Jun 22, 2021	184.07	185.13	183.35	184.98	1,042,175	+0.30(+0.16%)
Jun 21, 2021	182.15	185.10	182.03	184.68	1,249,139	+3.36(+1.85%)
Jun 18, 2021	183.50	184.41	180.65	181.32	3,113,409	-4.32(-2.33%)
Jun 17, 2021	185.08	186.66	184.71	185.65	1,491,865	+0.25(+0.14%)
Jun 16, 2021	186.58	187.57	184.25	185.39	1,984,431	-1.69(-0.90%)
Jun 15, 2021	187.22	187.63	186.00	187.09	1,095,925	-0.13(-0.07%)
Jun 14, 2021	186.65	187.65	185.37	187.22	1,527,761	-0.45(-0.24%)
Jun 11, 2021	188.31	188.34	187.05	187.67	1,446,867	-0.39(-0.21%)
Jun 10, 2021	186.29	188.11	185.44	188.05	1,505,382	+2.63(+1.42%)
Jun 09, 2021	187.07	187.59	185.33	185.42	1,734,189	-0.65(-0.35%)
Jun 08, 2021	184.43	186.36	183.86	186.07	1,174,602	+2.02(+1.10%)
Jun 07, 2021	185.28	185.45	183.49	184.05	1,358,204	-0.94(-0.51%)
Jun 04, 2021	185.96	185.96	184.39	184.98	1,446,231	+0.68(+0.37%)
Jun 03, 2021	183.78	184.90	182.63	184.30	1,549,622	-1.36(-0.73%)
Jun 02, 2021	184.21	186.67	183.96	185.66	1,370,419	+1.62(+0.88%)
Jun 01, 2021	185.01	185.43	182.99	184.04	1,392,487	+0.65(+0.35%)
May 28, 2021	184.89	185.22	183.03	183.39	1,373,631	-1.14(-0.62%)
May 27, 2021	182.60	185.19	181.87	184.53	6,039,345	+2.68(+1.47%)
May 26, 2021	183.30	183.52	181.13	181.86	1,246,114	-0.77(-0.42%)
May 25, 2021	184.47	184.51	182.33	182.62	1,762,181	-1.72(-0.93%)
May 24, 2021	183.80	185.57	183.54	184.35	1,318,358	+1.65(+0.90%)
May 21, 2021	182.25	184.11	181.75	182.70	1,307,819	+1.07(+0.59%)
May 20, 2021	178.78	182.59	178.53	181.63	1,402,420	+3.09(+1.73%)
May 19, 2021	178.12	178.06	175.22	178.54	1,783,051	-1.59(-0.88%)
May 18, 2021	182.12	183.77	179.99	180.14	1,612,912	-1.90(-1.04%)
May 17, 2021	181.56	182.60	179.98	182.03	1,446,625	-0.06(-0.04%)
May 14, 2021	181.83	183.06	180.46	182.10	1,119,261	+1.98(+1.10%)
May 13, 2021	177.48	181.44	177.38	180.12	1,539,201	+2.88(+1.63%)
May 12, 2021	181.10	181.10	176.79	177.24	2,389,629	-4.71(-2.59%)
May 11, 2021	182.36	183.94	180.57	181.94	1,749,732	+0.06(+0.04%)
May 10, 2021	183.36	184.00	181.75	181.88	2,737,514	-0.46(-0.25%)
May 07, 2021	183.91	183.91	179.56	182.33	2,103,840	-0.40(-0.22%)
May 06, 2021	182.71	182.78	180.44	182.74	1,407,721	+1.55(+0.86%)
May 05, 2021	177.75	182.03	177.10	181.18	2,949,108	-0.29(-0.16%)
May 04, 2021	178.37	181.86	177.37	181.47	2,401,032	+2.35(+1.31%)

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.