Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	132.87	135.47	132.03	134.89	2,818,980	+0.78(+0.58%)
Apr 29, 2020	134.96	134.96	130.21	134.11	2,875,147	+2.60(+1.98%)
Apr 28, 2020	131.71	134.43	131.13	131.51	2,315,820	+0.73(+0.56%)
Apr 27, 2020	128.57	130.88	128.25	130.78	1,935,075	+2.75(+2.15%)
Apr 24, 2020	125.55	128.49	124.49	128.03	2,175,108	+3.04(+2.44%)
Apr 23, 2020	127.69	129.80	124.56	124.99	2,550,229	-2.56(-2.00%)
Apr 22, 2020	125.75	128.51	124.18	127.55	1,694,694	+4.68(+3.81%)
Apr 21, 2020	126.18	126.57	122.49	122.87	2,368,529	-5.71(-4.44%)
Apr 20, 2020	127.39	130.26	126.90	128.58	2,741,914	-1.16(-0.89%)
Apr 17, 2020	130.13	130.69	127.55	129.74	3,457,533	+3.83(+3.04%)
Apr 16, 2020	127.38	127.78	123.61	125.91	2,119,371	-0.66(-0.52%)
Apr 15, 2020	128.87	129.35	126.15	126.57	2,334,040	-5.73(-4.33%)
Apr 14, 2020	129.40	132.41	129.17	132.30	2,614,647	+3.99(+3.11%)
Apr 13, 2020	128.95	129.59	125.08	128.31	1,879,835	-2.75(-2.10%)
Apr 09, 2020	128.95	132.25	128.66	131.06	2,918,051	+3.67(+2.88%)
Apr 08, 2020	126.90	128.37	125.39	127.39	2,965,020	+1.44(+1.15%)
Apr 07, 2020	133.84	135.34	125.75	125.95	3,121,588	-2.47(-1.93%)
Apr 06, 2020	124.14	129.16	123.55	128.42	3,984,511	+10.19(+8.62%)
Apr 03, 2020	120.19	121.87	116.50	118.23	1,704,462	-2.74(-2.27%)
Apr 02, 2020	117.45	121.95	117.18	120.97	4,141,200	+1.68(+1.41%)
Apr 01, 2020	119.53	122.67	117.79	119.29	3,159,517	-6.40(-5.09%)
Mar 31, 2020	124.13	128.19	123.43	125.69	3,820,247	-1.05(-0.83%)
Mar 30, 2020	121.75	127.40	121.17	126.74	2,742,866	+5.92(+4.90%)
Mar 27, 2020	119.88	125.06	118.55	120.81	3,259,944	-5.22(-4.14%)
Mar 26, 2020	113.16	127.03	112.74	126.04	4,394,418	+13.31(+11.80%)
Mar 25, 2020	111.05	119.55	107.12	112.73	4,286,233	+1.50(+1.35%)
Mar 24, 2020	105.44	112.23	105.11	111.23	5,311,253	+10.93(+10.90%)
Mar 23, 2020	99.80	103.05	96.46	100.30	5,213,713	-2.75(-2.67%)
Mar 20, 2020	109.36	109.86	98.49	103.05	6,804,799	-4.88(-4.52%)
Mar 19, 2020	108.33	113.27	101.15	107.93	4,373,886	-0.21(-0.20%)
Mar 18, 2020	111.14	112.73	94.82	108.14	5,554,804	-10.84(-9.11%)
Mar 17, 2020	114.44	120.03	108.91	118.98	4,648,617	+6.37(+5.66%)
Mar 16, 2020	117.76	121.13	112.24	112.61	4,802,034	-20.27(-15.25%)
Mar 13, 2020	125.97	132.91	118.88	132.88	3,920,132	+13.08(+10.91%)
Mar 12, 2020	126.49	126.78	115.74	119.80	5,977,914	-15.47(-11.43%)
Mar 11, 2020	136.77	138.84	133.15	135.27	3,010,051	-5.86(-4.15%)
Mar 10, 2020	143.44	143.60	134.54	141.13	4,543,381	+3.20(+2.32%)
Mar 09, 2020	136.27	141.86	133.69	137.93	4,980,018	-7.52(-5.17%)
Mar 06, 2020	140.22	146.33	139.84	145.45	3,432,857	-1.39(-0.95%)
Mar 05, 2020	145.72	149.11	145.25	146.84	3,675,740	-3.40(-2.26%)
Mar 04, 2020	144.78	150.45	143.31	150.24	3,115,809	+8.36(+5.89%)
Mar 03, 2020	147.72	150.29	140.75	141.88	3,385,961	-7.09(-4.76%)
Mar 02, 2020	142.16	149.05	140.97	148.97	3,495,213	+7.55(+5.34%)
Feb 28, 2020	140.21	145.73	137.57	141.42	5,017,657	-2.55(-1.77%)
Feb 27, 2020	149.94	151.69	143.91	143.97	3,111,099	-8.04(-5.29%)
Feb 26, 2020	154.46	156.10	151.92	152.01	2,538,193	-0.78(-0.51%)
Feb 25, 2020	159.62	160.39	152.53	152.79	2,851,884	-6.73(-4.22%)
Feb 24, 2020	160.65	161.93	158.93	159.52	2,217,700	-3.69(-2.26%)
Feb 21, 2020	164.32	164.90	162.09	163.21	3,871,620	-2.00(-1.21%)
Feb 20, 2020	165.12	166.11	163.14	165.21	1,642,985	-0.44(-0.26%)
Feb 19, 2020	164.97	166.10	164.68	165.65	1,779,535	+1.21(+0.73%)
Feb 18, 2020	165.75	166.63	164.27	164.44	1,654,654	-1.21(-0.73%)
Feb 14, 2020	164.65	165.68	163.96	165.65	1,714,021	+0.69(+0.42%)
Feb 13, 2020	162.20	165.41	161.83	164.97	2,094,143	+2.26(+1.39%)
Feb 12, 2020	163.31	165.28	161.68	162.71	2,869,442	+0.05(+0.03%)
Feb 11, 2020	164.74	164.74	162.49	162.65	1,733,362	-1.27(-0.77%)
Feb 10, 2020	163.28	164.34	162.96	163.92	2,356,581	+0.24(+0.15%)
Feb 07, 2020	164.31	164.42	163.12	163.69	2,529,180	-1.06(-0.64%)
Feb 06, 2020	164.28	164.94	163.41	164.75	1,751,550	+1.50(+0.92%)
Feb 05, 2020	163.02	163.60	161.59	163.25	2,927,135	+2.47(+1.54%)
Feb 04, 2020	161.46	162.74	159.75	160.78	3,745,806	+1.81(+1.14%)

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.