Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	205.75	205.81	201.57	204.32	7,577,666	-1.10(-0.54%)
May 30, 2023	207.91	208.24	203.08	205.43	1,960,172	-2.31(-1.11%)
May 26, 2023	206.69	208.20	205.23	207.74	2,192,555	+2.03(+0.99%)
May 25, 2023	207.08	207.36	204.15	205.70	2,113,352	-3.52(-1.68%)
May 24, 2023	210.91	211.17	209.13	209.22	1,466,923	-1.51(-0.72%)
May 23, 2023	211.18	211.66	210.24	210.74	1,987,319	-0.96(-0.45%)
May 22, 2023	212.02	212.54	210.40	211.69	1,556,404	+0.34(+0.16%)
May 19, 2023	211.80	212.68	210.45	211.35	1,538,558	+0.73(+0.35%)
May 18, 2023	208.54	210.97	208.25	210.62	1,634,702	+1.44(+0.69%)
May 17, 2023	208.97	210.19	207.63	209.18	1,286,065	+1.58(+0.76%)
May 16, 2023	208.74	209.09	207.16	207.60	1,745,745	-2.00(-0.96%)
May 15, 2023	207.50	209.78	207.26	209.60	913,818	+1.61(+0.78%)
May 12, 2023	206.05	208.19	206.04	207.99	1,285,686	+2.87(+1.40%)
May 11, 2023	208.99	209.73	204.47	205.12	1,979,336	-5.08(-2.42%)
May 10, 2023	210.24	211.16	207.32	210.21	1,030,905	+1.32(+0.63%)
May 09, 2023	209.15	209.47	207.41	208.89	1,231,912	-0.60(-0.28%)
May 08, 2023	211.54	211.66	208.79	209.49	1,024,463	-1.18(-0.56%)
May 05, 2023	210.34	212.69	209.16	210.67	1,488,376	+1.63(+0.78%)
May 04, 2023	211.70	211.83	208.35	209.03	1,269,844	-2.12(-1.00%)
May 03, 2023	213.18	214.71	211.14	211.16	1,641,498	-0.55(-0.26%)
May 02, 2023	215.81	216.58	209.94	211.70	1,815,934	-4.48(-2.07%)
May 01, 2023	214.33	217.58	213.96	216.18	1,738,510	+1.09(+0.51%)
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%)