Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	165.14	166.21	162.63	162.91	2,825,258	-1.41(-0.86%)
Feb 25, 2021	163.61	166.28	163.32	164.32	2,655,113	-1.02(-0.62%)
Feb 24, 2021	159.24	165.56	158.22	165.34	2,103,969	+4.26(+2.65%)
Feb 23, 2021	160.42	163.45	159.30	161.08	2,008,653	+1.17(+0.73%)
Feb 22, 2021	157.41	160.61	156.46	159.91	1,565,131	+1.43(+0.90%)
Feb 19, 2021	161.80	162.33	158.21	158.48	2,137,129	-3.10(-1.92%)
Feb 18, 2021	156.54	161.97	155.65	161.58	2,377,785	+5.12(+3.27%)
Feb 17, 2021	155.22	156.74	154.02	156.46	1,357,598	+0.91(+0.58%)
Feb 16, 2021	155.32	157.03	154.49	155.55	2,162,475	-0.81(-0.52%)
Feb 12, 2021	155.41	156.53	153.75	156.37	1,953,080	+0.22(+0.14%)
Feb 11, 2021	157.64	157.69	155.95	156.15	1,270,299	-0.13(-0.08%)
Feb 10, 2021	157.65	157.89	155.63	156.28	1,717,051	-0.41(-0.26%)
Feb 09, 2021	157.15	157.67	155.81	156.69	1,867,992	-0.50(-0.32%)
Feb 08, 2021	157.24	157.96	155.87	157.20	1,874,825	+0.60(+0.38%)
Feb 05, 2021	159.83	160.61	156.50	156.60	1,641,061	-3.07(-1.92%)
Feb 04, 2021	157.34	159.76	155.75	159.67	1,505,169	+3.49(+2.24%)
Feb 03, 2021	156.41	157.13	155.64	156.18	1,935,297	-1.45(-0.92%)
Feb 02, 2021	156.61	158.32	154.96	157.63	1,990,357	+1.90(+1.22%)
Feb 01, 2021	154.73	157.72	154.63	155.73	1,838,105	+1.15(+0.75%)
Jan 29, 2021	156.53	158.63	153.94	154.58	3,431,029	-1.53(-0.98%)
Jan 28, 2021	158.22	161.55	155.97	156.10	2,337,657	+1.01(+0.65%)
Jan 27, 2021	153.76	161.83	152.20	155.09	3,776,271	+1.07(+0.69%)
Jan 26, 2021	153.86	155.24	152.60	154.03	3,057,693	+0.80(+0.52%)
Jan 25, 2021	151.06	153.60	150.56	153.23	1,976,625	+1.59(+1.05%)
Jan 22, 2021	150.86	152.07	149.61	151.64	2,024,115	+0.89(+0.59%)
Jan 21, 2021	151.85	151.99	149.88	150.75	1,994,473	-1.24(-0.81%)
Jan 20, 2021	151.70	152.44	150.37	151.99	1,540,210	+0.35(+0.23%)
Jan 19, 2021	150.84	151.86	149.92	151.64	1,819,623	+0.81(+0.53%)
Jan 15, 2021	151.27	151.39	149.14	150.83	3,081,731	-0.74(-0.49%)
Jan 14, 2021	154.17	154.47	151.19	151.57	2,767,765	-2.57(-1.67%)
Jan 13, 2021	151.66	155.11	150.72	154.15	3,360,992	-4.12(-2.60%)
Jan 12, 2021	157.88	158.72	156.36	158.27	1,749,577	+0.52(+0.33%)
Jan 11, 2021	160.02	160.63	157.39	157.75	1,320,224	-2.38(-1.49%)
Jan 08, 2021	158.18	161.38	157.56	160.13	2,818,528	+2.06(+1.30%)
Jan 07, 2021	157.33	159.10	156.75	158.07	1,705,620	+0.89(+0.57%)
Jan 06, 2021	155.53	158.62	155.43	157.18	1,757,243	-0.55(-0.35%)
Jan 05, 2021	157.91	159.32	156.69	157.73	1,593,277	-0.44(-0.28%)
Jan 04, 2021	164.74	165.30	157.02	158.17	2,421,309	-6.78(-4.11%)
Dec 31, 2020		164.95	164.95	164.95	841,188	+2.24(+1.38%)
Dec 30, 2020	164.39	165.00	162.26	162.71	841,188	-0.99(-0.61%)
Dec 29, 2020	166.13	166.46	163.43	163.71	851,440	-1.63(-0.99%)
Dec 28, 2020	166.22	166.79	165.21	165.34	823,055	+0.05(+0.03%)
Dec 24, 2020	164.88	165.30	163.76	165.29	396,832	+1.28(+0.78%)
Dec 23, 2020	166.17	166.88	163.82	164.01	998,397	-1.08(-0.65%)
Dec 22, 2020	165.42	165.74	164.26	165.08	1,011,159	-1.08(-0.65%)
Dec 21, 2020	164.76	166.49	163.27	166.16	1,556,519	-1.64(-0.98%)
Dec 18, 2020	167.08	168.00	166.14	167.80	3,523,855	+1.78(+1.07%)
Dec 17, 2020	165.32	167.60	164.69	166.02	1,244,508	+1.64(+1.00%)
Dec 16, 2020	164.68	165.28	163.15	164.38	1,196,295	-0.15(-0.09%)
Dec 15, 2020	163.14	164.57	161.83	164.53	1,310,803	+2.44(+1.50%)
Dec 14, 2020	162.26	164.59	161.29	162.10	3,278,026	-0.36(-0.22%)
Dec 11, 2020	160.49	162.59	160.16	162.45	1,282,790	+1.43(+0.89%)
Dec 10, 2020	161.69	161.82	160.28	161.02	1,935,406	-0.85(-0.53%)
Dec 09, 2020	163.06	163.11	160.88	161.87	1,648,931	-0.64(-0.40%)
Dec 08, 2020	162.42	162.91	161.41	162.51	1,097,499	-0.04(-0.02%)
Dec 07, 2020	162.02	162.70	160.95	162.55	1,197,768	-0.20(-0.13%)
Dec 04, 2020	160.49	163.54	159.88	162.76	1,098,207	+2.51(+1.57%)
Dec 03, 2020	159.46	161.40	159.12	160.24	1,567,679	+0.47(+0.30%)
Dec 02, 2020	162.65	163.01	159.24	159.77	2,539,830	-2.88(-1.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.