Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	153.77	155.08	153.77	154.93	993,733	+0.83(+0.54%)
Dec 30, 2019	154.94	155.25	153.60	154.10	954,195	-1.07(-0.69%)
Dec 27, 2019	155.18	155.34	154.25	155.18	903,934	+0.38(+0.25%)
Dec 26, 2019	154.80	155.22	154.10	154.80	1,885,897	+0.40(+0.26%)
Dec 24, 2019	154.43	154.76	153.89	154.40	385,388	-0.10(-0.06%)
Dec 23, 2019	155.63	155.71	154.24	154.50	1,254,431	-0.97(-0.63%)
Dec 20, 2019	154.73	155.68	152.87	155.47	4,343,814	+2.14(+1.39%)
Dec 19, 2019	151.99	153.92	151.52	153.33	2,118,246	+1.07(+0.70%)
Dec 18, 2019	153.01	154.24	151.98	152.26	2,277,880	-0.69(-0.45%)
Dec 17, 2019	153.40	153.97	152.70	152.95	2,023,567	-0.25(-0.16%)
Dec 16, 2019	153.72	154.17	153.10	153.20	2,645,588	+0.30(+0.20%)
Dec 13, 2019	151.47	153.01	150.85	152.90	1,439,757	+1.00(+0.66%)
Dec 12, 2019	151.08	152.25	150.14	151.90	2,125,140	+0.75(+0.50%)
Dec 11, 2019	151.88	152.11	150.48	151.14	1,378,462	-1.08(-0.71%)
Dec 10, 2019	152.80	152.94	151.97	152.22	1,685,657	-0.58(-0.38%)
Dec 09, 2019	153.35	153.74	152.56	152.80	1,660,686	-0.82(-0.54%)
Dec 06, 2019	153.28	154.17	153.19	153.62	1,438,561	+1.46(+0.96%)
Dec 05, 2019	152.63	152.74	151.40	152.16	1,934,330	-0.19(-0.12%)
Dec 04, 2019	151.03	152.62	150.78	152.34	2,062,179	+1.30(+0.86%)
Dec 03, 2019	150.72	151.32	150.22	151.04	3,267,083	-1.32(-0.87%)
Dec 02, 2019	154.12	154.42	151.97	152.36	1,484,402	-1.98(-1.28%)
Nov 29, 2019	154.38	154.99	153.85	154.34	781,300	-0.63(-0.41%)
Nov 27, 2019	155.26	155.35	154.50	154.97	1,209,847	-0.13(-0.08%)
Nov 26, 2019	153.83	155.37	153.77	155.10	2,236,290	+1.28(+0.83%)
Nov 25, 2019	153.88	154.49	153.44	153.82	1,393,680	+0.50(+0.32%)
Nov 22, 2019	154.65	154.99	152.80	153.32	1,415,214	-0.19(-0.12%)
Nov 21, 2019	153.84	154.31	152.87	153.51	1,311,013	-0.65(-0.42%)
Nov 20, 2019	154.13	155.06	152.73	154.16	1,424,001	-0.46(-0.30%)
Nov 19, 2019	154.99	156.10	154.46	154.62	1,420,798	+0.33(+0.21%)
Nov 18, 2019	154.22	154.84	153.64	154.30	1,598,386	-0.40(-0.26%)
Nov 15, 2019	154.71	154.71	152.80	154.69	1,782,793	+0.93(+0.61%)
Nov 14, 2019	152.53	154.07	151.64	153.76	2,620,087	+1.05(+0.69%)
Nov 13, 2019	150.91	153.20	150.45	152.72	2,596,780	+2.37(+1.58%)
Nov 12, 2019	148.35	150.47	148.00	150.35	2,126,340	+2.66(+1.80%)
Nov 11, 2019	146.41	148.14	146.08	147.69	1,568,888	+0.62(+0.42%)
Nov 08, 2019	146.16	147.38	145.66	147.07	1,977,870	+0.57(+0.39%)
Nov 07, 2019	145.09	147.84	144.49	146.50	2,397,616	+2.20(+1.53%)
Nov 06, 2019	142.68	144.76	142.21	144.29	2,371,072	+2.40(+1.69%)
Nov 05, 2019	145.82	146.17	141.79	141.90	4,342,317	-4.40(-3.01%)
Nov 04, 2019	148.41	148.77	146.15	146.30	2,804,122	-0.99(-0.67%)
Nov 01, 2019	147.67	147.99	146.53	147.29	1,522,323	+0.68(+0.46%)
Oct 31, 2019	147.69	148.59	145.22	146.62	7,204,736	-1.74(-1.17%)
Oct 30, 2019	143.52	148.51	143.03	148.35	3,184,811	+1.19(+0.81%)
Oct 29, 2019	146.98	148.53	146.82	147.16	1,723,056	+0.32(+0.22%)
Oct 28, 2019	146.93	147.24	145.44	146.84	1,525,295	+0.47(+0.32%)
Oct 25, 2019	146.42	147.64	146.02	146.37	2,434,190	-0.52(-0.36%)
Oct 24, 2019	145.46	146.99	144.69	146.90	1,217,908	+2.26(+1.56%)
Oct 23, 2019	143.94	145.29	143.78	144.64	1,910,490	+0.50(+0.34%)
Oct 22, 2019	146.72	147.57	144.11	144.14	1,478,288	-2.30(-1.57%)
Oct 21, 2019	148.29	148.66	145.78	146.44	1,910,589	-1.36(-0.92%)
Oct 18, 2019	148.51	148.62	147.24	147.80	1,838,672	-0.26(-0.18%)
Oct 17, 2019	148.70	149.30	147.86	148.06	1,207,953	-0.30(-0.20%)
Oct 16, 2019	147.98	148.62	146.46	148.36	1,842,502	+0.04(+0.02%)
Oct 15, 2019	146.90	148.62	146.85	148.32	1,500,151	+1.50(+1.02%)
Oct 14, 2019	147.00	148.04	146.52	146.82	1,425,195	-0.05(-0.04%)
Oct 11, 2019	146.78	148.07	145.50	146.88	2,206,583	+1.63(+1.12%)
Oct 10, 2019	142.73	145.48	142.67	145.25	1,767,715	+2.04(+1.43%)
Oct 09, 2019	142.47	143.64	141.53	143.21	1,835,257	+1.93(+1.37%)
Oct 08, 2019	142.39	143.11	140.84	141.27	1,694,901	-2.32(-1.62%)
Oct 07, 2019	143.65	144.43	142.77	143.60	1,146,686	-0.25(-0.18%)
Oct 04, 2019	142.91	144.08	142.70	143.85	1,508,492	+1.47(+1.03%)
Oct 03, 2019	141.31	142.43	138.92	142.38	1,845,510	+0.83(+0.59%)
Oct 02, 2019	143.67	143.91	140.51	141.54	3,048,496	-3.44(-2.38%)

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.