Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	175.79	177.36	175.00	176.33	1,975,899	+0.54(+0.31%)
Mar 30, 2021	180.31	180.98	175.15	175.78	1,896,532	-4.31(-2.39%)
Mar 29, 2021	179.41	180.56	177.80	180.10	1,530,774	-0.18(-0.10%)
Mar 26, 2021	175.08	180.55	174.79	180.28	2,231,994	+5.32(+3.04%)
Mar 25, 2021	174.61	176.03	174.03	174.95	2,286,309	+1.62(+0.93%)
Mar 24, 2021	171.50	175.83	171.50	173.33	2,159,417	+1.15(+0.67%)
Mar 23, 2021	173.72	173.81	171.28	172.18	1,778,680	-0.33(-0.19%)
Mar 22, 2021	171.17	172.97	170.76	172.51	2,299,165	+0.43(+0.25%)
Mar 19, 2021	174.05	175.07	170.47	172.08	10,871,916	-1.99(-1.14%)
Mar 18, 2021	173.80	176.25	173.47	174.07	1,734,143	-1.70(-0.97%)
Mar 17, 2021	175.20	176.37	173.79	175.78	2,118,511	-0.37(-0.21%)
Mar 16, 2021	176.59	178.23	175.83	176.15	2,155,965	-0.75(-0.42%)
Mar 15, 2021	171.00	177.12	171.00	176.90	2,984,625	+5.90(+3.45%)
Mar 12, 2021	169.08	171.28	168.92	171.00	1,454,078	+1.13(+0.67%)
Mar 11, 2021	168.85	172.14	168.60	169.86	1,456,192	+0.39(+0.23%)
Mar 10, 2021	171.03	171.82	168.73	169.47	2,114,792	-0.92(-0.54%)
Mar 09, 2021	169.42	171.54	168.59	170.39	2,416,779	+2.46(+1.46%)
Mar 08, 2021	166.86	170.93	165.44	167.93	2,740,021	+2.01(+1.21%)
Mar 05, 2021	159.94	166.61	159.63	165.92	2,724,332	+6.75(+4.24%)
Mar 04, 2021	162.27	163.70	158.17	159.18	2,161,190	-3.24(-1.99%)
Mar 03, 2021	161.51	162.97	160.40	162.41	1,844,509	-0.42(-0.26%)
Mar 02, 2021	165.23	165.67	161.83	162.83	2,243,615	-2.38(-1.44%)
Mar 01, 2021	163.61	166.10	162.49	165.22	1,815,841	+3.24(+2.00%)
Feb 26, 2021	164.19	165.25	161.70	161.98	2,841,544	-1.41(-0.86%)
Feb 25, 2021	162.68	165.32	162.39	163.38	2,670,418	-1.01(-0.62%)
Feb 24, 2021	158.33	164.61	157.31	164.40	2,116,098	+4.24(+2.65%)
Feb 23, 2021	159.50	162.52	158.38	160.16	2,020,231	+1.16(+0.73%)
Feb 22, 2021	156.50	159.69	155.56	159.00	1,574,153	+1.42(+0.90%)
Feb 19, 2021	160.87	161.40	157.31	157.57	2,149,449	-3.08(-1.92%)
Feb 18, 2021	155.65	161.05	154.75	160.66	2,391,492	+5.09(+3.27%)
Feb 17, 2021	154.33	155.84	153.13	155.56	1,365,423	+0.90(+0.58%)
Feb 16, 2021	154.43	156.13	153.61	154.66	2,174,941	-0.81(-0.52%)
Feb 12, 2021	154.52	155.63	152.87	155.47	1,964,338	+0.21(+0.14%)
Feb 11, 2021	156.74	156.78	155.05	155.26	1,277,621	-0.13(-0.08%)
Feb 10, 2021	156.75	156.99	154.74	155.39	1,726,949	-0.41(-0.26%)
Feb 09, 2021	156.25	156.76	154.91	155.80	1,878,760	-0.50(-0.32%)
Feb 08, 2021	156.34	157.05	154.98	156.30	1,885,633	+0.59(+0.38%)
Feb 05, 2021	158.91	159.69	155.60	155.70	1,650,521	-3.05(-1.92%)
Feb 04, 2021	156.44	158.85	154.86	158.76	1,513,846	+3.47(+2.24%)
Feb 03, 2021	155.51	156.23	154.75	155.28	1,946,453	-1.44(-0.92%)
Feb 02, 2021	155.71	157.42	154.07	156.73	2,001,830	+1.89(+1.22%)
Feb 01, 2021	153.84	156.81	153.74	154.84	1,848,701	+1.14(+0.74%)
Jan 29, 2021	155.63	157.72	153.06	153.69	3,450,807	-1.52(-0.98%)
Jan 28, 2021	157.31	160.63	155.08	155.21	2,351,132	+1.00(+0.65%)
Jan 27, 2021	152.88	160.91	151.33	154.21	3,798,039	+1.06(+0.69%)
Jan 26, 2021	152.98	154.35	151.73	153.14	3,075,319	+0.79(+0.52%)
Jan 25, 2021	150.19	152.72	149.70	152.35	1,988,019	+1.58(+1.05%)
Jan 22, 2021	150.00	151.20	148.75	150.77	2,035,782	+0.88(+0.59%)
Jan 21, 2021	150.97	151.12	149.02	149.89	2,005,970	-1.23(-0.81%)
Jan 20, 2021	150.83	151.56	149.50	151.12	1,549,089	+0.34(+0.23%)
Jan 19, 2021	149.98	150.99	149.06	150.77	1,830,112	+0.80(+0.53%)
Jan 15, 2021	150.41	150.52	148.28	149.97	3,099,495	-0.74(-0.49%)
Jan 14, 2021	153.28	153.58	150.32	150.71	2,783,719	-2.56(-1.67%)
Jan 13, 2021	150.79	154.22	149.86	153.26	3,380,366	-4.10(-2.60%)
Jan 12, 2021	156.98	157.81	155.46	157.36	1,759,662	+0.51(+0.33%)
Jan 11, 2021	159.10	159.71	156.49	156.85	1,327,834	-2.36(-1.48%)
Jan 08, 2021	157.28	160.45	156.66	159.21	2,834,776	+2.05(+1.30%)
Jan 07, 2021	156.43	158.19	155.85	157.16	1,715,452	+0.88(+0.57%)
Jan 06, 2021	154.63	157.71	154.54	156.28	1,767,373	-0.55(-0.35%)
Jan 05, 2021	157.01	158.40	155.79	156.83	1,602,461	-0.44(-0.28%)

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.