Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	136.74	137.52	136.40	137.05	2,502,603	+0.05(+0.03%)
Feb 27, 2019	136.20	137.38	135.82	137.00	1,651,488	+0.09(+0.07%)
Feb 26, 2019	136.61	137.39	136.35	136.91	1,453,817	+0.35(+0.26%)
Feb 25, 2019	137.97	138.41	136.33	136.56	1,448,499	-0.62(-0.45%)
Feb 22, 2019	135.79	137.21	135.43	137.18	1,796,287	+1.97(+1.46%)
Feb 21, 2019	134.46	135.68	133.99	135.21	1,461,816	+0.38(+0.28%)
Feb 20, 2019	134.93	134.97	133.86	134.84	1,793,865	+0.22(+0.17%)
Feb 19, 2019	133.46	134.83	133.46	134.61	1,512,803	+0.57(+0.43%)
Feb 15, 2019	133.93	134.62	132.94	134.04	3,196,625	+1.36(+1.03%)
Feb 14, 2019	134.00	134.34	132.61	132.68	2,965,873	-2.07(-1.53%)
Feb 13, 2019	134.34	135.54	134.24	134.75	2,369,280	+0.86(+0.64%)
Feb 12, 2019	133.18	134.27	132.79	133.89	2,378,345	+1.78(+1.35%)
Feb 11, 2019	131.82	132.31	131.46	132.10	2,167,773	+0.63(+0.48%)
Feb 08, 2019	129.25	131.51	129.00	131.48	1,911,521	+1.01(+0.78%)
Feb 07, 2019	128.98	130.66	128.90	130.47	2,945,827	+0.13(+0.10%)
Feb 06, 2019	129.86	130.83	129.50	130.34	2,188,003	+0.22(+0.17%)
Feb 05, 2019	129.88	130.30	129.07	130.12	2,974,644	+1.49(+1.16%)
Feb 04, 2019	126.93	128.68	126.62	128.63	3,172,966	+1.80(+1.42%)
Feb 01, 2019	125.12	126.89	125.12	126.83	3,283,832	+1.59(+1.27%)
Jan 31, 2019	124.33	126.41	123.70	125.24	6,505,599	+0.39(+0.31%)
Jan 30, 2019	122.69	126.09	120.91	124.85	4,169,695	+4.84(+4.04%)
Jan 29, 2019	121.23	121.69	119.79	120.01	1,895,163	-1.34(-1.11%)
Jan 28, 2019	120.87	121.56	120.27	121.35	2,155,747	-0.82(-0.67%)
Jan 25, 2019	121.81	122.46	121.14	122.17	1,909,511	+1.49(+1.23%)
Jan 24, 2019	120.60	121.54	119.89	120.68	2,125,114	+0.30(+0.25%)
Jan 23, 2019	119.67	120.57	118.80	120.38	2,147,272	+1.12(+0.94%)
Jan 22, 2019	120.00	120.47	118.25	119.26	3,248,137	-1.80(-1.49%)
Jan 18, 2019	120.23	121.24	119.15	121.06	2,546,982	+2.01(+1.68%)
Jan 17, 2019	118.33	119.78	118.26	119.06	2,394,848	+0.16(+0.14%)
Jan 16, 2019	118.81	119.60	118.07	118.90	2,305,921	+0.39(+0.32%)
Jan 15, 2019	117.28	119.31	117.28	118.51	3,669,336	+1.28(+1.09%)
Jan 14, 2019	116.57	117.90	116.42	117.23	1,956,842	-0.67(-0.57%)
Jan 11, 2019	118.04	118.22	117.02	117.90	1,323,962	-0.72(-0.61%)
Jan 10, 2019	116.89	118.73	116.88	118.63	2,291,157	+0.93(+0.79%)
Jan 09, 2019	118.09	118.09	115.95	117.70	2,038,824	+0.11(+0.09%)
Jan 08, 2019	117.75	118.60	115.58	117.59	2,519,790	+0.69(+0.59%)
Jan 07, 2019	117.31	118.35	115.98	116.90	3,840,316	-0.64(-0.54%)
Jan 04, 2019	114.98	117.67	114.22	117.53	2,413,213	+4.50(+3.99%)
Jan 03, 2019	115.09	115.80	112.89	113.03	4,263,965	-3.52(-3.02%)
Jan 02, 2019	115.67	117.12	115.18	116.55	2,445,487	-0.88(-0.75%)
Dec 31, 2018	116.50	117.48	115.84	117.43	2,801,569	+1.69(+1.46%)
Dec 28, 2018	116.50	117.55	114.42	115.73	1,860,045	-0.45(-0.39%)
Dec 27, 2018	112.46	116.21	111.47	116.18	2,403,636	+1.82(+1.59%)
Dec 26, 2018	110.41	114.44	108.72	114.36	2,591,686	+5.15(+4.71%)
Dec 24, 2018	111.96	113.07	109.11	109.22	1,502,507	-3.06(-2.73%)
Dec 21, 2018	116.20	118.18	112.10	112.28	4,857,021	-4.41(-3.78%)
Dec 20, 2018	116.18	117.44	114.87	116.68	4,166,793	-0.04(-0.03%)
Dec 19, 2018	116.35	120.13	115.39	116.72	3,904,383	+0.30(+0.25%)
Dec 18, 2018	119.79	120.44	115.89	116.42	7,341,576	-2.21(-1.86%)
Dec 17, 2018	120.61	121.73	117.88	118.64	4,024,583	-2.11(-1.74%)
Dec 14, 2018	122.43	123.05	120.54	120.74	2,196,367	-3.03(-2.45%)
Dec 13, 2018	125.00	125.00	122.47	123.77	2,089,794	-0.52(-0.42%)
Dec 12, 2018	126.89	127.01	124.18	124.29	2,881,754	-0.37(-0.30%)
Dec 11, 2018	126.19	126.76	123.52	124.66	2,459,315	+0.23(+0.19%)
Dec 10, 2018	124.34	124.93	121.72	124.43	1,864,447	+0.36(+0.29%)
Dec 07, 2018	126.63	127.80	123.51	124.07	3,178,438	-3.43(-2.69%)
Dec 06, 2018	126.35	127.55	123.15	127.50	3,705,257	-0.38(-0.30%)
Dec 04, 2018	130.94	131.53	127.50	127.89	4,512,968	-3.38(-2.58%)

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.