Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	139.41	144.90	136.79	140.62	5,046,279	-2.53(-1.77%)
Feb 27, 2020	149.09	150.82	143.09	143.16	3,128,846	-8.00(-5.29%)
Feb 26, 2020	153.58	155.21	151.06	151.15	2,552,672	-0.77(-0.51%)
Feb 25, 2020	158.71	159.48	151.67	151.93	2,868,152	-6.69(-4.22%)
Feb 24, 2020	159.74	161.01	158.03	158.61	2,230,351	-3.67(-2.26%)
Feb 21, 2020	163.39	163.97	161.17	162.28	3,893,705	-1.99(-1.21%)
Feb 20, 2020	164.18	165.16	162.21	164.28	1,652,357	-0.44(-0.26%)
Feb 19, 2020	164.03	165.16	163.75	164.71	1,789,686	+1.20(+0.73%)
Feb 18, 2020	164.81	165.68	163.34	163.51	1,664,093	-1.20(-0.73%)
Feb 14, 2020	163.72	164.74	163.03	164.71	1,723,798	+0.68(+0.42%)
Feb 13, 2020	161.28	164.47	160.91	164.03	2,106,089	+2.24(+1.39%)
Feb 12, 2020	162.38	164.35	160.76	161.78	2,885,810	+0.06(+0.03%)
Feb 11, 2020	163.80	163.80	161.57	161.73	1,743,249	-1.26(-0.77%)
Feb 10, 2020	162.36	163.41	162.04	162.99	2,370,023	+0.24(+0.15%)
Feb 07, 2020	163.38	163.48	162.20	162.76	2,543,607	-1.05(-0.64%)
Feb 06, 2020	163.35	164.00	162.48	163.81	1,761,541	+1.49(+0.92%)
Feb 05, 2020	162.09	162.68	160.68	162.32	2,943,832	+2.45(+1.54%)
Feb 04, 2020	160.55	161.82	158.85	159.87	3,767,173	+1.80(+1.14%)
Feb 03, 2020	158.01	159.19	157.20	158.07	2,380,005	+2.32(+1.49%)
Jan 31, 2020	158.58	159.43	155.25	155.75	3,649,633	-3.29(-2.07%)
Jan 30, 2020	153.54	159.10	152.98	159.04	3,005,966	+3.60(+2.32%)
Jan 29, 2020	156.17	158.38	155.33	155.43	4,228,685	-6.60(-4.07%)
Jan 28, 2020	159.97	162.63	159.85	162.03	1,805,830	+2.33(+1.46%)
Jan 27, 2020	159.20	160.51	158.57	159.70	1,785,389	-1.33(-0.83%)
Jan 24, 2020	162.51	162.60	160.10	161.04	1,844,954	-0.56(-0.35%)
Jan 23, 2020	161.55	162.17	160.86	161.60	1,672,987	-0.45(-0.28%)
Jan 22, 2020	162.05	163.47	161.02	162.06	2,266,990	+1.93(+1.21%)
Jan 21, 2020	158.99	161.39	158.99	160.12	2,218,858	-0.61(-0.38%)
Jan 17, 2020	159.97	160.77	159.12	160.73	3,101,187	+1.81(+1.14%)
Jan 16, 2020	158.00	158.98	157.15	158.92	2,510,242	+1.88(+1.20%)
Jan 15, 2020	156.37	158.57	156.13	157.04	2,326,950	+1.44(+0.92%)
Jan 14, 2020	156.41	156.62	154.94	155.60	1,857,613	-1.03(-0.66%)
Jan 13, 2020	155.87	156.73	155.49	156.63	1,019,721	+1.15(+0.74%)
Jan 10, 2020	156.31	156.31	155.06	155.48	1,065,971	-0.11(-0.07%)
Jan 09, 2020	154.83	155.71	154.60	155.59	1,309,103	+1.36(+0.88%)
Jan 08, 2020	153.39	154.95	152.82	154.22	1,843,753	+1.44(+0.94%)
Jan 07, 2020	153.84	154.00	152.62	152.79	2,067,566	-1.87(-1.21%)
Jan 06, 2020	153.65	154.80	153.41	154.66	1,327,025	+0.21(+0.14%)
Jan 03, 2020	152.72	154.90	152.72	154.45	1,100,414	-0.33(-0.21%)
Jan 02, 2020	156.27	156.31	153.76	154.78	1,501,646	-0.16(-0.11%)
Dec 31, 2019	153.78	155.09	153.78	154.94	993,674	+0.83(+0.54%)
Dec 30, 2019	154.95	155.26	153.61	154.12	954,138	-1.07(-0.69%)
Dec 27, 2019	155.19	155.35	154.26	155.19	903,880	+0.38(+0.25%)
Dec 26, 2019	154.81	155.23	154.11	154.81	1,885,785	+0.40(+0.26%)
Dec 24, 2019	154.44	154.77	153.90	154.41	385,365	-0.10(-0.06%)
Dec 23, 2019	155.64	155.72	154.25	154.50	1,254,356	-0.97(-0.63%)
Dec 20, 2019	154.74	155.69	152.88	155.48	4,343,555	+2.14(+1.39%)
Dec 19, 2019	152.00	153.93	151.53	153.34	2,118,120	+1.07(+0.70%)
Dec 18, 2019	153.01	154.25	151.99	152.27	2,277,744	-0.69(-0.45%)
Dec 17, 2019	153.41	153.98	152.71	152.96	2,023,447	-0.24(-0.16%)
Dec 16, 2019	153.72	154.18	153.11	153.21	2,645,431	+0.30(+0.20%)
Dec 13, 2019	151.48	153.02	150.86	152.91	1,439,671	+1.00(+0.66%)
Dec 12, 2019	151.09	152.26	150.15	151.91	2,125,013	+0.75(+0.50%)
Dec 11, 2019	151.89	152.12	150.49	151.15	1,378,379	-1.08(-0.71%)
Dec 10, 2019	152.81	152.95	151.98	152.23	1,685,557	-0.58(-0.38%)
Dec 09, 2019	153.36	153.75	152.57	152.81	1,660,587	-0.82(-0.54%)
Dec 06, 2019	153.29	154.18	153.20	153.63	1,438,475	+1.47(+0.96%)
Dec 05, 2019	152.64	152.75	151.41	152.16	1,934,215	-0.19(-0.12%)
Dec 04, 2019	151.04	152.62	150.79	152.35	2,062,057	+1.30(+0.86%)
Dec 03, 2019	150.73	151.33	150.23	151.05	3,266,889	-1.32(-0.87%)

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.