Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	231.09	232.09	230.52	231.63	1,026,048	+0.48(+0.21%)
Dec 28, 2023	230.79	232.03	230.05	231.16	1,147,581	+0.88(+0.38%)
Dec 27, 2023	230.56	231.41	229.63	230.28	930,941	-0.92(-0.40%)
Dec 26, 2023	230.26	231.68	229.06	231.20	1,034,984	+1.56(+0.68%)
Dec 22, 2023	227.68	230.30	227.19	229.64	1,238,972	+1.97(+0.86%)
Dec 21, 2023	230.67	230.67	225.82	227.68	1,755,164	-3.22(-1.40%)
Dec 20, 2023	232.17	234.11	230.68	230.90	1,663,918	-1.46(-0.63%)
Dec 19, 2023	233.61	234.50	232.06	232.36	1,402,032	-1.14(-0.49%)
Dec 18, 2023	234.98	235.12	232.64	233.50	1,501,188	+0.71(+0.30%)
Dec 15, 2023	234.53	235.82	232.35	232.79	5,290,944	-1.82(-0.78%)
Dec 14, 2023	238.81	238.84	233.94	234.62	2,374,654	-3.23(-1.36%)
Dec 13, 2023	235.91	237.89	234.22	237.85	1,425,429	+2.53(+1.07%)
Dec 12, 2023	233.65	235.33	231.82	235.32	1,916,093	+3.37(+1.45%)
Dec 11, 2023	229.99	233.90	229.53	231.95	1,992,418	+4.00(+1.75%)
Dec 08, 2023	227.87	231.25	226.96	227.95	1,782,654	-0.72(-0.31%)
Dec 07, 2023	230.17	231.38	228.08	228.67	1,768,606	-0.95(-0.42%)
Dec 06, 2023	229.47	230.26	227.52	229.62	1,696,826	+0.78(+0.34%)
Dec 05, 2023	229.80	230.15	227.16	228.84	1,685,726	-1.01(-0.44%)
Dec 04, 2023	228.69	230.55	228.46	229.85	2,828,261	-0.36(-0.15%)
Dec 01, 2023	226.94	230.57	226.54	230.21	1,667,319	+2.98(+1.31%)
Nov 30, 2023	226.81	227.30	224.81	227.22	4,403,452	+0.75(+0.33%)
Nov 29, 2023	227.14	228.34	226.16	226.47	1,306,481	+0.17(+0.07%)
Nov 28, 2023	226.72	227.59	225.75	226.30	1,176,103	-0.17(-0.07%)
Nov 27, 2023	227.50	227.67	225.51	226.47	1,570,038	-1.48(-0.65%)
Nov 24, 2023	228.80	229.26	226.41	227.95	667,671	-0.48(-0.21%)
Nov 22, 2023	229.97	231.01	227.10	228.44	1,456,314	-0.06(-0.03%)
Nov 21, 2023	229.09	229.42	227.37	228.50	1,735,961	-0.49(-0.22%)
Nov 20, 2023	225.96	229.71	225.76	228.99	1,420,416	+2.29(+1.01%)
Nov 17, 2023	228.25	228.25	225.32	226.70	1,684,386	-0.51(-0.23%)
Nov 16, 2023	228.99	230.56	224.58	227.21	1,607,240	-0.54(-0.24%)
Nov 15, 2023	227.74	229.75	227.43	227.76	1,572,053	+0.04(+0.02%)
Nov 14, 2023	226.94	228.51	226.09	227.72	1,312,959	+4.02(+1.80%)
Nov 13, 2023	224.78	224.86	223.44	223.69	1,243,784	-2.12(-0.94%)
Nov 10, 2023	225.44	226.50	223.68	225.81	1,446,526	+1.95(+0.87%)
Nov 09, 2023	223.77	224.44	222.74	223.86	1,530,615	+1.03(+0.46%)
Nov 08, 2023	221.43	223.81	220.66	222.83	1,405,679	+3.19(+1.45%)
Nov 07, 2023	218.43	220.79	216.64	219.64	1,688,199	+1.69(+0.78%)
Nov 06, 2023	216.85	218.37	216.06	217.95	1,140,442	+1.22(+0.56%)
Nov 03, 2023	218.44	219.71	213.88	216.74	2,696,940	+0.74(+0.34%)
Nov 02, 2023	209.15	216.18	209.04	216.00	2,287,802	+8.09(+3.89%)
Nov 01, 2023	212.48	212.48	203.12	207.90	3,457,975	-7.76(-3.60%)
Oct 31, 2023	214.13	216.38	212.72	215.66	2,587,560	+2.11(+0.99%)
Oct 30, 2023	213.15	214.56	210.76	213.54	1,724,407	+1.23(+0.58%)
Oct 27, 2023	215.77	216.01	211.39	212.32	2,094,777	-3.95(-1.83%)
Oct 26, 2023	215.74	219.85	214.57	216.27	2,634,692	+0.50(+0.23%)
Oct 25, 2023	226.96	227.36	214.45	215.77	4,972,620	-21.86(-9.20%)
Oct 24, 2023	238.18	239.73	235.13	237.63	1,580,603	-0.70(-0.29%)
Oct 23, 2023	238.84	240.77	237.99	238.33	1,176,240	-0.51(-0.22%)
Oct 20, 2023	243.41	243.71	238.62	238.84	1,580,756	-4.35(-1.79%)
Oct 19, 2023	245.17	246.57	242.76	243.19	1,170,568	-2.16(-0.88%)
Oct 18, 2023	246.64	247.40	244.94	245.35	1,087,736	-1.06(-0.43%)
Oct 17, 2023	247.46	247.47	245.14	246.40	1,067,156	+0.07(+0.03%)
Oct 16, 2023	245.99	247.18	244.76	246.34	1,050,268	+1.74(+0.71%)
Oct 13, 2023	245.58	246.61	242.46	244.60	1,460,972	-0.15(-0.06%)
Oct 12, 2023	247.67	247.87	243.41	244.74	1,417,460	-1.79(-0.73%)
Oct 11, 2023	246.73	246.99	244.52	246.53	1,147,842	+0.31(+0.12%)
Oct 10, 2023	247.24	248.35	244.78	246.23	1,668,469	-1.02(-0.41%)
Oct 09, 2023	242.90	247.48	242.42	247.24	1,034,994	+3.75(+1.54%)
Oct 06, 2023	239.31	244.74	237.46	243.49	1,593,644	+2.99(+1.24%)
Oct 05, 2023	241.64	242.05	238.27	240.50	946,428	-0.61(-0.25%)
Oct 04, 2023	238.46	241.48	237.06	241.12	1,405,133	+3.52(+1.48%)
Oct 03, 2023	236.11	237.73	235.48	237.60	1,231,044	+1.04(+0.44%)