Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	219.09	220.93	217.32	217.57	2,989,248	-1.50(-0.68%)
Sep 29, 2022	222.01	222.02	216.74	219.07	2,100,611	-4.04(-1.81%)
Sep 28, 2022	220.49	224.44	218.47	223.11	2,430,568	+4.16(+1.90%)
Sep 27, 2022	221.62	223.11	216.93	218.94	1,946,940	-0.98(-0.45%)
Sep 26, 2022	221.20	223.54	219.13	219.92	1,753,482	-1.58(-0.71%)
Sep 23, 2022	221.46	222.08	219.00	221.50	2,029,916	-0.18(-0.08%)
Sep 22, 2022	221.09	223.62	220.12	221.68	1,692,797	+0.05(+0.02%)
Sep 21, 2022	226.63	228.05	221.56	221.63	1,487,199	-3.00(-1.34%)
Sep 20, 2022	225.53	225.74	222.80	224.63	1,815,860	-2.10(-0.92%)
Sep 19, 2022	222.02	226.83	222.01	226.73	1,530,011	+2.00(+0.89%)
Sep 16, 2022	221.15	225.35	219.54	224.73	2,827,515	+2.82(+1.27%)
Sep 15, 2022	224.65	225.81	220.84	221.91	2,179,559	-3.63(-1.61%)
Sep 14, 2022	227.00	227.69	223.77	225.54	2,632,620	-0.56(-0.25%)
Sep 13, 2022	230.79	231.91	225.29	226.10	2,705,779	-8.55(-3.64%)
Sep 12, 2022	235.74	236.38	234.03	234.65	1,716,662	-0.34(-0.14%)
Sep 09, 2022	233.90	235.74	231.92	234.99	2,158,401	+2.27(+0.98%)
Sep 08, 2022	227.66	232.84	226.79	232.72	1,770,178	+1.21(+0.52%)
Sep 07, 2022	227.05	232.06	226.75	231.50	2,146,487	+3.43(+1.50%)
Sep 06, 2022	228.31	230.27	226.73	228.07	2,275,650	-0.33(-0.14%)
Sep 02, 2022	234.91	236.56	227.07	228.40	2,557,148	-7.16(-3.04%)
Sep 01, 2022	232.81	235.70	231.90	235.56	1,355,452	+1.48(+0.63%)
Aug 31, 2022	237.68	237.85	233.26	234.08	2,179,957	-1.13(-0.48%)
Aug 30, 2022	238.26	238.38	233.81	235.21	1,309,733	-3.15(-1.32%)
Aug 29, 2022	238.44	240.31	237.07	238.36	1,229,943	-1.53(-0.64%)
Aug 26, 2022	247.57	247.84	239.62	239.89	1,794,633	-7.40(-2.99%)
Aug 25, 2022	245.83	247.44	244.94	247.30	984,241	+1.98(+0.81%)
Aug 24, 2022	245.36	246.46	244.46	245.31	902,430	+0.35(+0.14%)
Aug 23, 2022	245.32	246.20	244.22	244.96	1,098,936	-0.58(-0.24%)
Aug 22, 2022	248.05	248.05	244.65	245.54	1,434,001	-3.29(-1.32%)
Aug 19, 2022	248.34	249.35	247.76	248.84	2,307,618	-1.07(-0.43%)
Aug 18, 2022	249.37	250.53	248.58	249.91	1,095,220	+0.24(+0.10%)
Aug 17, 2022	247.54	250.49	247.03	249.67	1,238,977	+0.62(+0.25%)
Aug 16, 2022	247.31	249.63	246.83	249.05	1,149,495	+0.32(+0.13%)
Aug 15, 2022	244.67	248.93	244.26	248.73	1,116,204	+2.81(+1.14%)
Aug 12, 2022	241.16	246.29	240.39	245.93	1,313,928	+6.27(+2.62%)
Aug 11, 2022	241.97	242.62	239.41	239.65	1,647,456	-2.15(-0.89%)
Aug 10, 2022	244.17	244.22	240.40	241.80	1,679,898	+2.56(+1.07%)
Aug 09, 2022	238.23	240.94	236.91	239.24	1,117,657	+1.14(+0.48%)
Aug 08, 2022	239.07	240.75	236.82	238.10	1,142,236	+1.35(+0.57%)
Aug 05, 2022	230.89	236.98	230.89	236.75	1,220,437	+3.07(+1.32%)
Aug 04, 2022	234.35	234.63	232.05	233.68	1,248,132	-0.32(-0.14%)
Aug 03, 2022	231.03	235.19	229.91	233.99	1,303,890	+3.54(+1.54%)
Aug 02, 2022	231.54	232.33	228.61	230.45	1,177,138	-0.67(-0.29%)
Aug 01, 2022	229.96	232.26	229.43	231.12	1,267,993	+0.19(+0.08%)
Jul 29, 2022	229.63	231.81	227.76	230.93	1,895,689	+1.57(+0.68%)
Jul 28, 2022	225.07	230.11	223.18	229.36	1,915,689	+5.21(+2.32%)
Jul 27, 2022	210.64	224.77	209.35	224.15	3,008,413	+15.45(+7.40%)
Jul 26, 2022	208.93	210.70	207.22	208.70	1,627,328	-0.45(-0.22%)
Jul 25, 2022	211.66	211.87	207.68	209.15	911,326	-1.88(-0.89%)
Jul 22, 2022	209.85	212.97	209.52	211.03	1,720,622	+2.15(+1.03%)
Jul 21, 2022	206.62	209.15	205.64	208.87	2,473,590	+1.95(+0.94%)
Jul 20, 2022	209.23	209.80	205.58	206.92	2,328,013	-2.77(-1.32%)
Jul 19, 2022	205.19	210.12	204.21	209.69	1,777,714	+7.31(+3.61%)
Jul 18, 2022	205.22	206.50	201.60	202.38	1,291,575	-2.70(-1.32%)
Jul 15, 2022	204.32	205.94	203.98	205.08	1,189,840	+2.81(+1.39%)
Jul 14, 2022	199.79	202.84	198.12	202.27	996,294	+0.16(+0.08%)
Jul 13, 2022	200.23	204.04	199.30	202.11	1,126,739	-1.21(-0.59%)
Jul 12, 2022	206.64	208.08	202.37	203.32	1,318,322	-2.49(-1.21%)
Jul 11, 2022	207.72	208.24	205.19	205.81	1,190,103	-2.28(-1.10%)
Jul 08, 2022	206.01	208.64	205.63	208.09	1,204,230	+0.72(+0.35%)
Jul 07, 2022	208.16	209.09	206.62	207.37	1,785,553	-0.71(-0.34%)
Jul 06, 2022	204.93	209.60	204.36	208.08	1,410,916	+4.58(+2.25%)
Jul 05, 2022	201.74	203.53	196.92	203.50	1,519,809	-0.72(-0.35%)

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.