Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2023	241.29	244.35	239.88	243.98	1,388,645	+3.56(+1.48%)
Oct 03, 2023	238.91	240.56	238.28	240.42	1,216,599	+1.05(+0.44%)
Oct 02, 2023	240.58	240.95	238.04	239.37	1,206,502	-1.21(-0.50%)
Sep 29, 2023	244.00	244.00	239.63	240.58	1,338,680	-2.73(-1.12%)
Sep 28, 2023	242.29	244.40	241.86	243.31	1,391,030	+0.68(+0.28%)
Sep 27, 2023	238.00	243.60	236.83	242.63	2,256,253	+5.39(+2.27%)
Sep 26, 2023	238.79	239.31	236.13	237.24	1,557,661	-2.78(-1.16%)
Sep 25, 2023	239.86	240.08	238.64	240.02	1,077,207	+0.67(+0.28%)
Sep 22, 2023	237.62	240.93	237.62	239.35	1,026,176	+0.63(+0.26%)
Sep 21, 2023	242.63	243.09	238.62	238.72	1,260,357	-5.15(-2.11%)
Sep 20, 2023	247.21	247.21	243.80	243.87	1,364,957	-1.97(-0.80%)
Sep 19, 2023	246.44	247.05	243.97	245.84	1,030,772	-1.44(-0.58%)
Sep 18, 2023	246.16	248.14	245.70	247.28	1,218,488	+1.97(+0.80%)
Sep 15, 2023	248.44	248.91	244.69	245.31	2,898,762	-2.98(-1.20%)
Sep 14, 2023	248.43	248.74	246.35	248.29	1,350,164	+0.48(+0.19%)
Sep 13, 2023	247.44	249.13	246.95	247.81	1,364,384	-0.21(-0.08%)
Sep 12, 2023	247.05	248.68	246.90	248.02	1,303,349	-0.18(-0.07%)
Sep 11, 2023	249.28	249.89	246.89	248.20	1,297,209	-1.17(-0.47%)
Sep 08, 2023	251.28	251.39	248.86	249.37	1,191,046	-0.75(-0.30%)
Sep 07, 2023	250.81	251.59	249.81	250.12	1,021,591	+0.32(+0.13%)
Sep 06, 2023	251.32	251.41	248.66	249.80	1,317,568	-1.79(-0.71%)
Sep 05, 2023	253.61	254.30	249.07	251.59	1,624,549	-2.89(-1.13%)
Sep 01, 2023	253.52	255.48	252.78	254.48	1,502,684	+1.13(+0.45%)
Aug 31, 2023	254.58	255.15	252.74	253.34	2,412,298	-0.32(-0.13%)
Aug 30, 2023	253.51	254.91	252.38	253.66	1,595,402	+0.58(+0.23%)
Aug 29, 2023	252.62	254.33	251.68	253.08	1,145,282	-0.04(-0.02%)
Aug 28, 2023	253.63	254.51	252.08	253.12	817,643	+1.33(+0.53%)
Aug 25, 2023	250.12	252.88	249.38	251.79	1,044,677	+3.24(+1.30%)
Aug 24, 2023	250.62	252.37	248.44	248.55	1,138,317	-1.12(-0.45%)
Aug 23, 2023	248.88	250.26	248.62	249.67	1,032,940	+1.38(+0.56%)
Aug 22, 2023	249.63	250.78	247.67	248.29	930,742	-1.57(-0.63%)
Aug 21, 2023	249.12	251.08	248.67	249.86	1,211,382	+0.06(+0.02%)
Aug 18, 2023	247.92	250.51	247.39	249.80	2,054,550	+0.77(+0.31%)
Aug 17, 2023	251.17	251.58	248.19	249.03	1,401,441	-0.62(-0.25%)
Aug 16, 2023	249.67	251.72	249.10	249.65	1,281,728	-0.07(-0.03%)
Aug 15, 2023	249.52	250.97	248.87	249.72	1,098,287	-0.99(-0.39%)
Aug 14, 2023	251.89	253.04	249.74	250.71	1,119,666	-0.86(-0.34%)
Aug 11, 2023	249.01	252.11	248.84	251.56	931,264	+2.25(+0.90%)
Aug 10, 2023	250.42	252.87	248.53	249.31	1,159,494	+0.25(+0.10%)
Aug 09, 2023	247.56	250.05	247.07	249.06	1,150,782	+1.96(+0.79%)
Aug 08, 2023	248.25	249.45	246.03	247.10	1,073,911	-2.47(-0.99%)
Aug 07, 2023	245.66	249.76	245.15	249.57	1,273,168	+5.03(+2.06%)
Aug 04, 2023	247.83	248.02	244.15	244.54	1,244,213	-2.23(-0.90%)
Aug 03, 2023	246.72	247.57	244.88	246.76	1,134,664	+0.64(+0.26%)
Aug 02, 2023	243.83	247.08	243.83	246.13	1,818,201	-0.96(-0.39%)