Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	132.88	135.48	132.03	134.90	2,818,812	+0.78(+0.58%)
Apr 29, 2020	134.97	134.97	130.22	134.12	2,874,976	+2.60(+1.98%)
Apr 28, 2020	131.72	134.43	131.14	131.52	2,315,682	+0.73(+0.56%)
Apr 27, 2020	128.57	130.88	128.26	130.79	1,934,960	+2.75(+2.15%)
Apr 24, 2020	125.56	128.50	124.50	128.04	2,174,979	+3.04(+2.44%)
Apr 23, 2020	127.69	129.81	124.56	125.00	2,550,077	-2.56(-2.00%)
Apr 22, 2020	125.76	128.52	124.19	127.55	1,694,593	+4.68(+3.81%)
Apr 21, 2020	126.18	126.58	122.50	122.87	2,368,388	-5.71(-4.44%)
Apr 20, 2020	127.40	130.27	126.91	128.58	2,741,751	-1.16(-0.89%)
Apr 17, 2020	130.14	130.70	127.55	129.74	3,457,327	+3.83(+3.04%)
Apr 16, 2020	127.39	127.78	123.62	125.92	2,119,245	-0.66(-0.52%)
Apr 15, 2020	128.88	129.36	126.16	126.58	2,333,901	-5.73(-4.33%)
Apr 14, 2020	129.41	132.42	129.18	132.31	2,614,491	+3.99(+3.11%)
Apr 13, 2020	128.96	129.60	125.09	128.32	1,879,723	-2.75(-2.10%)
Apr 09, 2020	128.96	132.25	128.67	131.07	2,917,877	+3.67(+2.88%)
Apr 08, 2020	126.91	128.38	125.39	127.40	2,964,843	+1.44(+1.15%)
Apr 07, 2020	133.84	135.34	125.76	125.95	3,121,402	-2.47(-1.93%)
Apr 06, 2020	124.15	129.16	123.55	128.43	3,984,274	+10.19(+8.62%)
Apr 03, 2020	120.20	121.88	116.51	118.24	1,704,360	-2.74(-2.27%)
Apr 02, 2020	117.46	121.95	117.19	120.98	4,140,953	+1.68(+1.41%)
Apr 01, 2020	119.53	122.68	117.80	119.30	3,159,329	-6.40(-5.09%)
Mar 31, 2020	124.13	128.20	123.43	125.70	3,820,019	-1.05(-0.83%)
Mar 30, 2020	121.76	127.41	121.18	126.75	2,742,702	+5.92(+4.90%)
Mar 27, 2020	119.88	125.07	118.56	120.82	3,259,750	-5.22(-4.14%)
Mar 26, 2020	113.17	127.04	112.75	126.05	4,394,156	+13.31(+11.80%)
Mar 25, 2020	111.06	119.55	107.13	112.74	4,285,977	+1.50(+1.35%)
Mar 24, 2020	105.45	112.23	105.11	111.24	5,310,937	+10.93(+10.90%)
Mar 23, 2020	99.81	103.06	96.46	100.31	5,213,402	-2.75(-2.67%)
Mar 20, 2020	109.36	109.87	98.49	103.06	6,804,393	-4.88(-4.52%)
Mar 19, 2020	108.33	113.27	101.16	107.94	4,373,626	-0.21(-0.20%)
Mar 18, 2020	111.15	112.74	94.82	108.15	5,554,473	-10.84(-9.11%)
Mar 17, 2020	114.45	120.04	108.91	118.99	4,648,340	+6.37(+5.66%)
Mar 16, 2020	117.77	121.14	112.24	112.62	4,801,748	-20.27(-15.25%)
Mar 13, 2020	125.98	132.92	118.88	132.89	3,919,898	+13.08(+10.91%)
Mar 12, 2020	126.50	126.79	115.75	119.81	5,977,558	-15.47(-11.43%)
Mar 11, 2020	136.78	138.85	133.16	135.28	3,009,871	-5.86(-4.15%)
Mar 10, 2020	143.45	143.61	134.55	141.14	4,543,110	+3.20(+2.32%)
Mar 09, 2020	136.28	141.87	133.70	137.94	4,979,721	-7.52(-5.17%)
Mar 06, 2020	140.22	146.34	139.84	145.46	3,432,652	-1.39(-0.95%)
Mar 05, 2020	145.73	149.12	145.26	146.85	3,675,521	-3.40(-2.26%)
Mar 04, 2020	144.79	150.46	143.32	150.25	3,115,623	+8.36(+5.89%)
Mar 03, 2020	147.73	150.30	140.75	141.89	3,385,758	-7.09(-4.76%)
Mar 02, 2020	142.17	149.06	140.97	148.98	3,495,004	+7.55(+5.34%)
Feb 28, 2020	140.22	145.74	137.58	141.43	5,017,357	-2.55(-1.77%)
Feb 27, 2020	149.95	151.69	143.92	143.98	3,110,913	-8.04(-5.29%)
Feb 26, 2020	154.46	156.11	151.93	152.02	2,538,042	-0.78(-0.51%)
Feb 25, 2020	159.63	160.40	152.54	152.80	2,851,714	-6.73(-4.22%)
Feb 24, 2020	160.66	161.94	158.94	159.53	2,217,568	-3.69(-2.26%)
Feb 21, 2020	164.34	164.91	162.10	163.22	3,871,389	-2.00(-1.21%)
Feb 20, 2020	165.13	166.12	163.15	165.22	1,642,887	-0.44(-0.27%)
Feb 19, 2020	164.97	166.11	164.69	165.66	1,779,428	+1.21(+0.73%)
Feb 18, 2020	165.76	166.64	164.28	164.45	1,654,556	-1.21(-0.73%)
Feb 14, 2020	164.66	165.69	163.97	165.66	1,713,919	+0.69(+0.42%)
Feb 13, 2020	162.21	165.42	161.84	164.97	2,094,018	+2.26(+1.39%)
Feb 12, 2020	163.32	165.29	161.68	162.72	2,869,271	+0.06(+0.03%)
Feb 11, 2020	164.75	164.75	162.50	162.66	1,733,258	-1.27(-0.78%)
Feb 10, 2020	163.29	164.35	162.97	163.93	2,356,440	+0.24(+0.15%)
Feb 07, 2020	164.32	164.43	163.13	163.69	2,529,029	-1.06(-0.64%)
Feb 06, 2020	164.29	164.95	163.42	164.75	1,751,445	+1.50(+0.92%)
Feb 05, 2020	163.03	163.61	161.60	163.26	2,926,960	+2.47(+1.53%)
Feb 04, 2020	161.47	162.75	159.76	160.79	3,745,582	+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.