Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	239.05	239.22	234.61	235.43	2,167,463	-1.14(-0.48%)
Aug 30, 2022	239.64	239.75	235.16	236.56	1,302,226	-3.17(-1.32%)
Aug 29, 2022	239.81	241.70	238.43	239.74	1,222,894	-1.54(-0.64%)
Aug 26, 2022	249.00	249.27	241.01	241.28	1,784,347	-7.45(-2.99%)
Aug 25, 2022	247.25	248.87	246.35	248.72	978,600	+1.99(+0.81%)
Aug 24, 2022	246.78	247.88	245.87	246.73	897,258	+0.36(+0.14%)
Aug 23, 2022	246.74	247.62	245.63	246.37	1,092,637	-0.59(-0.24%)
Aug 22, 2022	249.48	249.48	246.06	246.96	1,425,782	-3.31(-1.32%)
Aug 19, 2022	249.77	250.78	249.19	250.27	2,294,392	-1.08(-0.43%)
Aug 18, 2022	250.80	251.98	250.01	251.35	1,088,943	+0.24(+0.10%)
Aug 17, 2022	248.96	251.93	248.45	251.11	1,231,876	+0.63(+0.25%)
Aug 16, 2022	248.74	251.07	248.25	250.48	1,142,907	+0.32(+0.13%)
Aug 15, 2022	246.08	250.36	245.67	250.17	1,109,806	+2.82(+1.14%)
Aug 12, 2022	242.55	247.71	241.78	247.34	1,306,397	+6.31(+2.62%)
Aug 11, 2022	243.37	244.02	240.79	241.03	1,638,014	-2.16(-0.89%)
Aug 10, 2022	245.58	245.63	241.79	243.19	1,670,270	+2.57(+1.07%)
Aug 09, 2022	239.60	242.33	238.27	240.62	1,111,251	+1.15(+0.48%)
Aug 08, 2022	240.45	242.14	238.18	239.47	1,135,689	+1.36(+0.57%)
Aug 05, 2022	232.22	238.35	232.22	238.12	1,213,442	+3.09(+1.32%)
Aug 04, 2022	235.70	235.99	233.39	235.02	1,240,978	-0.32(-0.14%)
Aug 03, 2022	232.37	236.55	231.23	235.34	1,296,417	+3.56(+1.54%)
Aug 02, 2022	232.88	233.67	229.93	231.78	1,170,392	-0.67(-0.29%)
Aug 01, 2022	231.29	233.60	230.76	232.45	1,260,726	+0.19(+0.08%)
Jul 29, 2022	230.95	233.15	229.07	232.26	1,884,825	+1.58(+0.68%)
Jul 28, 2022	226.37	231.44	224.46	230.68	1,904,709	+5.24(+2.32%)
Jul 27, 2022	211.86	226.07	210.56	225.44	2,991,171	+15.54(+7.40%)
Jul 26, 2022	210.13	211.92	208.41	209.90	1,618,002	-0.45(-0.21%)
Jul 25, 2022	212.88	213.09	208.88	210.35	906,103	-1.89(-0.89%)
Jul 22, 2022	211.06	214.20	210.73	212.24	1,710,760	+2.17(+1.03%)
Jul 21, 2022	207.81	210.35	206.83	210.08	2,459,413	+1.97(+0.94%)
Jul 20, 2022	210.43	211.00	206.76	208.11	2,314,670	-2.78(-1.32%)
Jul 19, 2022	206.38	211.33	205.38	210.89	1,767,525	+7.35(+3.61%)
Jul 18, 2022	206.41	207.69	202.76	203.54	1,284,173	-2.72(-1.32%)
Jul 15, 2022	205.50	207.13	205.15	206.26	1,183,021	+2.82(+1.39%)
Jul 14, 2022	200.94	204.01	199.26	203.44	990,584	+0.16(+0.08%)
Jul 13, 2022	201.39	205.22	200.45	203.28	1,120,281	-1.21(-0.59%)
Jul 12, 2022	207.83	209.28	203.53	204.49	1,310,766	-2.50(-1.21%)
Jul 11, 2022	208.92	209.44	206.38	206.99	1,183,282	-2.29(-1.10%)
Jul 08, 2022	207.20	209.84	206.82	209.29	1,197,328	+0.72(+0.35%)
Jul 07, 2022	209.36	210.30	207.81	208.56	1,775,320	-0.71(-0.34%)
Jul 06, 2022	206.11	210.81	205.54	209.28	1,402,830	+4.60(+2.25%)
Jul 05, 2022	202.90	204.70	198.06	204.67	1,511,098	-0.72(-0.35%)
Jul 01, 2022	202.22	205.67	201.42	205.40	1,615,529	+3.07(+1.52%)
Jun 30, 2022	202.60	205.22	201.49	202.32	2,311,659	-2.07(-1.01%)
Jun 29, 2022	206.25	207.80	202.45	204.39	1,676,335	-1.80(-0.87%)
Jun 28, 2022	210.68	212.30	206.05	206.19	1,466,873	-4.09(-1.95%)
Jun 27, 2022	210.25	212.40	208.04	210.29	1,680,768	-0.46(-0.22%)
Jun 24, 2022	204.30	210.81	204.18	210.75	1,984,890	+7.91(+3.90%)
Jun 23, 2022	201.81	203.41	200.54	202.84	1,409,390	+3.06(+1.53%)
Jun 22, 2022	197.00	202.07	196.48	199.78	1,563,164	+0.54(+0.27%)
Jun 21, 2022	195.96	199.81	195.45	199.24	1,837,557	+6.32(+3.28%)
Jun 17, 2022	192.11	194.08	189.38	192.92	3,473,088	+0.33(+0.17%)
Jun 16, 2022	196.10	197.64	191.25	192.59	1,864,510	-6.95(-3.48%)
Jun 15, 2022	198.41	202.42	196.18	199.54	1,852,785	+2.91(+1.48%)
Jun 14, 2022	197.97	197.97	194.57	196.63	1,848,280	-0.61(-0.31%)
Jun 13, 2022	199.28	201.26	196.60	197.24	1,864,593	-6.61(-3.24%)
Jun 10, 2022	205.12	206.35	202.73	203.84	1,909,139	-3.93(-1.89%)
Jun 09, 2022	210.45	212.89	207.64	207.77	1,121,599	-3.13(-1.48%)
Jun 08, 2022	211.76	212.65	209.55	210.90	1,074,774	-2.20(-1.03%)
Jun 07, 2022	208.82	213.54	208.82	213.10	1,127,596	+2.66(+1.26%)
Jun 06, 2022	213.30	214.96	210.05	210.44	1,469,340	-1.12(-0.53%)
Jun 03, 2022	213.47	213.69	210.44	211.57	1,507,345	-2.91(-1.35%)
Jun 02, 2022	210.56	214.62	208.61	214.47	1,473,055	+4.21(+2.00%)