Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	211.66	215.15	211.66	215.09	2,483,316	+3.75(+1.78%)
Apr 27, 2023	207.26	212.12	206.68	211.33	2,230,760	+5.21(+2.53%)
Apr 26, 2023	198.59	207.91	196.96	206.12	3,351,865	-0.84(-0.41%)
Apr 25, 2023	210.08	210.08	206.91	206.96	2,211,003	-3.70(-1.75%)
Apr 24, 2023	211.06	211.94	209.99	210.66	1,362,122	+0.25(+0.12%)
Apr 21, 2023	211.16	211.16	209.03	210.40	1,117,974	-0.40(-0.19%)
Apr 20, 2023	210.92	211.73	209.57	210.81	1,143,297	-1.39(-0.65%)
Apr 19, 2023	212.09	213.25	211.83	212.19	882,652	-0.27(-0.13%)
Apr 18, 2023	213.80	214.57	211.78	212.47	953,397	-0.82(-0.38%)
Apr 17, 2023	211.40	213.36	210.91	213.29	1,685,997	+2.41(+1.14%)
Apr 14, 2023	211.39	213.13	209.01	210.88	1,252,162	-1.51(-0.71%)
Apr 13, 2023	211.05	212.78	209.69	212.40	1,323,442	+1.55(+0.74%)
Apr 12, 2023	210.98	212.35	210.09	210.84	1,692,456	+0.44(+0.21%)
Apr 11, 2023	209.55	210.65	208.53	210.40	1,402,090	+0.97(+0.46%)
Apr 10, 2023	209.33	209.96	208.26	209.44	1,208,412	-1.85(-0.87%)
Apr 06, 2023	208.42	211.54	207.83	211.28	2,011,482	+2.88(+1.38%)
Apr 05, 2023	208.64	209.77	206.60	208.41	2,274,757	-0.85(-0.41%)
Apr 04, 2023	211.32	212.12	207.45	209.26	2,439,417	-2.71(-1.28%)
Apr 03, 2023	213.66	214.16	210.34	211.97	2,651,246	-5.69(-2.61%)
Mar 31, 2023	215.99	217.79	214.90	217.66	1,823,642	+3.07(+1.43%)
Mar 30, 2023	215.64	216.85	213.85	214.59	1,440,852	-0.40(-0.19%)
Mar 29, 2023	211.28	215.82	210.20	214.99	1,763,791	+5.62(+2.69%)
Mar 28, 2023	209.79	211.09	208.10	209.37	1,155,909	-0.21(-0.10%)
Mar 27, 2023	210.15	211.48	209.32	209.57	1,664,265	+0.22(+0.11%)
Mar 24, 2023	209.14	209.70	206.69	209.35	1,759,762	+0.50(+0.24%)
Mar 23, 2023	208.93	212.06	207.40	208.85	1,937,158	+0.35(+0.17%)
Mar 22, 2023	213.66	214.26	208.38	208.50	1,762,463	-4.73(-2.22%)
Mar 21, 2023	211.68	213.68	210.37	213.23	2,281,421	+2.18(+1.03%)
Mar 20, 2023	209.13	211.51	207.83	211.05	2,455,116	+2.55(+1.22%)
Mar 17, 2023	211.47	212.18	207.83	208.50	9,131,672	-2.48(-1.18%)
Mar 16, 2023	208.28	211.68	207.08	210.98	2,243,793	+2.49(+1.20%)
Mar 15, 2023	207.33	208.55	205.35	208.49	2,596,009	-0.33(-0.16%)
Mar 14, 2023	210.26	211.72	206.00	208.82	2,535,207	+0.04(+0.02%)
Mar 13, 2023	208.07	212.65	207.53	208.78	2,287,329	-0.01(-0.00%)
Mar 10, 2023	213.08	214.05	208.57	208.79	1,690,540	-5.30(-2.47%)
Mar 09, 2023	216.79	217.41	213.92	214.09	1,813,139	-1.70(-0.79%)
Mar 08, 2023	215.66	216.46	214.11	215.79	1,516,243	+0.67(+0.31%)
Mar 07, 2023	218.15	219.30	214.30	215.12	1,978,427	-4.12(-1.88%)
Mar 06, 2023	218.51	220.13	218.16	219.24	2,551,596	+0.75(+0.34%)
Mar 03, 2023	216.91	218.86	216.55	218.49	2,070,701	+2.14(+0.99%)
Mar 02, 2023	213.70	217.03	213.24	216.35	2,172,398	+2.91(+1.36%)
Mar 01, 2023	214.02	214.73	211.75	213.45	1,427,591	-0.25(-0.12%)
Feb 28, 2023	214.76	216.08	213.29	213.70	2,111,142	-1.73(-0.80%)
Feb 27, 2023	216.79	217.99	215.01	215.43	1,290,159	+0.02(+0.01%)
Feb 24, 2023	213.57	215.85	213.57	215.41	1,864,690	-1.17(-0.54%)
Feb 23, 2023	217.68	217.80	214.22	216.58	1,476,837	-0.15(-0.07%)
Feb 22, 2023	219.51	220.18	215.81	216.72	1,739,124	-1.70(-0.78%)
Feb 21, 2023	220.38	221.59	217.43	218.43	1,951,179	-3.90(-1.76%)
Feb 17, 2023	220.35	222.57	219.80	222.33	1,707,025	+1.18(+0.53%)
Feb 16, 2023	219.71	222.45	218.76	221.15	2,049,426	-0.36(-0.16%)
Feb 15, 2023	218.11	221.56	217.38	221.51	1,782,022	+3.17(+1.45%)
Feb 14, 2023	220.51	221.03	216.91	218.34	1,626,731	-2.69(-1.22%)
Feb 13, 2023	220.35	221.50	219.43	221.03	1,769,865	+1.50(+0.68%)
Feb 10, 2023	216.82	220.43	216.82	219.53	2,343,401	+1.86(+0.85%)
Feb 09, 2023	219.65	221.98	217.56	217.68	2,809,255	-0.07(-0.03%)
Feb 08, 2023	218.59	220.64	216.78	217.75	1,690,661	-2.71(-1.23%)
Feb 07, 2023	216.84	221.24	215.70	220.46	2,052,822	+3.21(+1.48%)
Feb 06, 2023	217.40	219.74	216.60	217.25	1,415,153	-1.79(-0.82%)
Feb 03, 2023	220.03	221.53	214.66	219.04	2,395,596	-3.58(-1.61%)
Feb 02, 2023	220.54	222.77	218.32	222.62	3,038,077	+2.20(+1.00%)