Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	132.85	133.28	129.46	131.27	4,479,970	-0.01(-0.01%)
Nov 30, 2018	130.20	131.40	129.84	131.28	4,661,087	+1.40(+1.08%)
Nov 29, 2018	131.53	131.91	129.75	129.88	1,938,615	-2.46(-1.86%)
Nov 28, 2018	129.91	132.38	129.56	132.34	3,547,814	+2.93(+2.26%)
Nov 27, 2018	128.17	129.42	127.20	129.41	1,619,604	+0.60(+0.46%)
Nov 26, 2018	127.19	128.89	126.47	128.81	1,778,191	+3.35(+2.67%)
Nov 23, 2018	124.26	126.37	124.26	125.46	759,797	-0.17(-0.13%)
Nov 21, 2018		125.63	125.63	125.63	0	+0.50(+0.40%)
Nov 20, 2018	127.19	131.24	124.79	125.13	3,363,598	-2.60(-2.04%)
Nov 19, 2018	130.38	130.91	125.76	127.73	2,471,501	-2.77(-2.12%)
Nov 16, 2018	131.10	131.63	129.50	130.50	6,082,760	-0.62(-0.48%)
Nov 15, 2018	125.88	131.16	125.38	131.13	2,878,190	+4.03(+3.17%)
Nov 14, 2018	129.86	130.38	126.90	127.09	2,515,026	-1.78(-1.38%)
Nov 13, 2018	129.09	129.89	127.38	128.87	2,343,927	+0.49(+0.38%)
Nov 12, 2018	130.62	130.99	128.19	128.38	1,869,987	-2.69(-2.05%)
Nov 09, 2018	130.97	131.49	130.01	131.07	2,662,885	-0.62(-0.47%)
Nov 08, 2018	131.47	132.39	131.06	131.70	2,331,569	-0.37(-0.28%)
Nov 07, 2018	129.62	132.19	129.10	132.06	2,932,079	+3.90(+3.04%)
Nov 06, 2018	126.02	128.26	126.02	128.16	2,351,948	+2.23(+1.77%)
Nov 05, 2018	125.85	126.27	124.42	125.93	1,947,048	+0.61(+0.49%)
Nov 02, 2018	125.67	126.94	123.80	125.31	2,157,214	-0.17(-0.13%)
Nov 01, 2018	128.01	128.23	124.63	125.48	2,874,022	-2.82(-2.20%)
Oct 31, 2018	125.89	129.68	124.65	128.30	3,955,972	+6.07(+4.97%)
Oct 30, 2018	120.99	122.23	119.75	122.23	3,239,134	+1.75(+1.45%)
Oct 29, 2018	123.60	124.46	118.55	120.48	3,674,368	-0.94(-0.77%)
Oct 26, 2018	122.21	123.48	120.68	121.42	3,333,968	-3.69(-2.95%)
Oct 25, 2018	124.36	125.92	122.40	125.11	2,456,592	+2.53(+2.06%)
Oct 24, 2018	126.46	127.36	122.24	122.58	2,573,247	-4.27(-3.36%)
Oct 23, 2018	126.13	127.73	124.94	126.84	2,042,625	-1.38(-1.08%)
Oct 22, 2018	128.10	129.04	127.34	128.22	1,288,165	+0.52(+0.40%)
Oct 19, 2018	128.04	129.25	127.08	127.71	2,013,699	+0.44(+0.34%)
Oct 18, 2018	128.02	128.77	125.61	127.27	2,093,062	-0.66(-0.52%)
Oct 17, 2018	127.72	128.35	126.49	127.93	1,200,863	+0.34(+0.26%)
Oct 16, 2018	125.20	128.17	124.92	127.59	2,207,711	+2.70(+2.16%)
Oct 15, 2018	124.69	126.04	123.81	124.89	1,558,066	-0.42(-0.33%)
Oct 12, 2018	124.95	125.83	123.38	125.31	2,781,582	+2.26(+1.84%)
Oct 11, 2018	126.19	127.36	122.04	123.05	3,820,367	-3.21(-2.54%)
Oct 10, 2018	133.81	133.99	126.07	126.25	3,183,400	-7.44(-5.57%)
Oct 09, 2018	133.13	135.68	132.88	133.70	1,570,602	+0.75(+0.56%)
Oct 08, 2018	133.68	134.74	131.84	132.95	1,826,966	-1.50(-1.12%)
Oct 05, 2018	133.95	134.96	133.43	134.46	1,467,040	+0.69(+0.51%)
Oct 04, 2018	134.79	134.99	132.62	133.77	1,532,589	-1.22(-0.90%)
Oct 03, 2018	135.27	136.70	134.77	134.99	1,600,782	-0.16(-0.12%)
Oct 02, 2018	134.56	135.60	133.68	135.15	1,436,373	+0.92(+0.68%)

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.