Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	135.94	136.73	135.60	136.25	2,517,179	+0.04(+0.03%)
Feb 27, 2019	135.41	136.59	135.04	136.21	1,661,107	+0.09(+0.07%)
Feb 26, 2019	135.82	136.59	135.56	136.12	1,462,285	+0.35(+0.26%)
Feb 25, 2019	137.17	137.61	135.54	135.78	1,456,936	-0.61(-0.45%)
Feb 22, 2019	135.00	136.42	134.64	136.39	1,806,749	+1.96(+1.46%)
Feb 21, 2019	133.68	134.89	133.21	134.43	1,470,330	+0.37(+0.28%)
Feb 20, 2019	134.15	134.19	133.09	134.06	1,804,313	+0.22(+0.17%)
Feb 19, 2019	132.69	134.05	132.69	133.83	1,521,615	+0.57(+0.43%)
Feb 15, 2019	133.16	133.84	132.17	133.26	3,215,243	+1.35(+1.03%)
Feb 14, 2019	133.23	133.56	131.84	131.91	2,983,148	-2.06(-1.54%)
Feb 13, 2019	133.56	134.76	133.46	133.97	2,383,079	+0.86(+0.64%)
Feb 12, 2019	132.41	133.49	132.02	133.11	2,392,198	+1.77(+1.35%)
Feb 11, 2019	131.06	131.54	130.70	131.34	2,180,399	+0.62(+0.48%)
Feb 08, 2019	128.50	130.75	128.25	130.72	1,922,654	+1.01(+0.78%)
Feb 07, 2019	128.23	129.90	128.15	129.71	2,962,985	+0.12(+0.10%)
Feb 06, 2019	129.11	130.08	128.75	129.59	2,200,747	+0.22(+0.17%)
Feb 05, 2019	129.12	129.54	128.32	129.36	2,991,970	+1.48(+1.16%)
Feb 04, 2019	126.19	127.94	125.89	127.89	3,191,447	+1.79(+1.42%)
Feb 01, 2019	124.39	126.16	124.39	126.10	3,302,958	+1.59(+1.27%)
Jan 31, 2019	123.61	125.68	122.99	124.51	6,543,490	+0.38(+0.31%)
Jan 30, 2019	121.98	125.36	120.21	124.13	4,193,981	+4.82(+4.04%)
Jan 29, 2019	120.53	120.98	119.10	119.31	1,906,202	-1.34(-1.11%)
Jan 28, 2019	120.17	120.85	119.57	120.65	2,168,303	-0.81(-0.67%)
Jan 25, 2019	121.11	121.75	120.43	121.46	1,920,633	+1.48(+1.23%)
Jan 24, 2019	119.90	120.83	119.20	119.98	2,137,492	+0.29(+0.25%)
Jan 23, 2019	118.97	119.87	118.11	119.69	2,159,779	+1.11(+0.94%)
Jan 22, 2019	119.30	119.77	117.57	118.57	3,267,056	-1.79(-1.49%)
Jan 18, 2019	119.53	120.54	118.46	120.36	2,561,817	+1.99(+1.68%)
Jan 17, 2019	117.65	119.09	117.58	118.37	2,408,796	+0.16(+0.14%)
Jan 16, 2019	118.12	118.91	117.39	118.21	2,319,352	+0.38(+0.33%)
Jan 15, 2019	116.60	118.62	116.60	117.82	3,690,708	+1.27(+1.09%)
Jan 14, 2019	115.89	117.22	115.75	116.55	1,968,239	-0.67(-0.57%)
Jan 11, 2019	117.35	117.53	116.35	117.22	1,331,673	-0.72(-0.61%)
Jan 10, 2019	116.21	118.05	116.20	117.94	2,304,502	+0.93(+0.79%)
Jan 09, 2019	117.41	117.41	115.28	117.01	2,050,699	+0.11(+0.09%)
Jan 08, 2019	117.07	117.91	114.91	116.91	2,534,466	+0.69(+0.59%)
Jan 07, 2019	116.63	117.67	115.31	116.22	3,862,683	-0.63(-0.54%)
Jan 04, 2019	114.32	116.99	113.56	116.85	2,427,268	+4.48(+3.99%)
Jan 03, 2019	114.42	115.13	112.24	112.38	4,288,800	-3.50(-3.02%)
Jan 02, 2019	115.00	116.44	114.51	115.88	2,459,731	-0.87(-0.75%)
Dec 31, 2018	115.82	116.80	115.17	116.75	2,817,886	+1.68(+1.46%)
Dec 28, 2018	115.83	116.87	113.75	115.06	1,870,879	-0.45(-0.39%)
Dec 27, 2018	111.81	115.54	110.83	115.51	2,417,635	+1.81(+1.59%)
Dec 26, 2018	109.77	113.77	108.09	113.70	2,606,781	+5.12(+4.72%)
Dec 24, 2018	111.32	112.41	108.47	108.58	1,511,258	-3.05(-2.73%)
Dec 21, 2018	115.53	117.50	111.45	111.63	4,885,310	-4.38(-3.78%)
Dec 20, 2018	115.51	116.76	114.20	116.01	4,191,062	-0.04(-0.03%)
Dec 19, 2018	115.68	119.44	114.73	116.04	3,927,124	+0.29(+0.25%)
Dec 18, 2018	119.10	119.75	115.22	115.75	7,384,337	-2.20(-1.86%)
Dec 17, 2018	119.91	121.02	117.20	117.95	4,048,024	-2.09(-1.74%)
Dec 14, 2018	121.72	122.34	119.84	120.04	2,209,160	-3.01(-2.45%)
Dec 13, 2018	124.27	124.27	121.76	123.05	2,101,966	-0.52(-0.42%)
Dec 12, 2018	126.15	126.28	123.46	123.57	2,898,538	-0.37(-0.30%)
Dec 11, 2018	125.46	126.03	122.81	123.94	2,473,639	+0.23(+0.19%)
Dec 10, 2018	123.62	124.21	121.01	123.71	1,875,306	+0.35(+0.29%)
Dec 07, 2018	125.90	127.06	122.80	123.36	3,196,950	-3.41(-2.69%)
Dec 06, 2018	125.62	126.81	122.43	126.76	3,726,838	-0.38(-0.30%)
Dec 04, 2018	130.18	130.76	126.76	127.14	4,539,254	-3.36(-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.