Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	146.15	147.29	144.12	147.14	2,241,783	+1.25(+0.86%)
Apr 29, 2019	146.67	147.02	145.52	145.89	1,419,089	-0.63(-0.43%)
Apr 26, 2019	147.18	147.18	145.62	146.52	1,018,800	-0.14(-0.10%)
Apr 25, 2019	145.61	146.94	144.54	146.67	1,571,239	+0.32(+0.22%)
Apr 24, 2019	147.90	148.13	146.33	146.34	1,978,517	-1.38(-0.93%)
Apr 23, 2019	145.01	147.80	144.83	147.72	1,639,303	+2.80(+1.93%)
Apr 22, 2019	144.69	145.36	144.41	144.92	909,281	-0.47(-0.33%)
Apr 18, 2019	146.55	146.55	145.07	145.40	1,590,709	-0.37(-0.25%)
Apr 17, 2019	145.48	145.87	144.60	145.76	1,226,749	+0.64(+0.44%)
Apr 16, 2019	147.16	147.16	144.58	145.13	1,207,543	-1.38(-0.94%)
Apr 15, 2019	145.92	146.67	145.55	146.50	1,102,842	+0.33(+0.23%)
Apr 12, 2019	145.15	146.24	144.05	146.17	1,133,092	+1.47(+1.01%)
Apr 11, 2019	144.13	144.79	143.59	144.71	1,704,859	+1.12(+0.78%)
Apr 10, 2019	143.33	143.95	142.92	143.59	1,116,016	+0.66(+0.46%)
Apr 09, 2019	143.06	143.80	142.43	142.93	1,383,808	-0.70(-0.49%)
Apr 08, 2019	143.17	143.75	142.21	143.62	1,063,714	+0.11(+0.07%)
Apr 05, 2019	143.27	143.59	142.45	143.52	1,673,272	+0.89(+0.63%)
Apr 04, 2019	144.44	144.44	141.58	142.62	1,879,596	-1.57(-1.09%)
Apr 03, 2019	145.41	145.41	143.65	144.20	1,535,854	-0.31(-0.21%)
Apr 02, 2019	145.49	145.64	143.96	144.50	1,103,640	-0.56(-0.39%)
Apr 01, 2019	144.29	145.29	143.19	145.06	2,835,115	+2.08(+1.46%)
Mar 29, 2019	142.75	143.13	141.97	142.98	2,607,498	+1.23(+0.86%)
Mar 28, 2019	140.55	141.90	140.42	141.75	1,577,917	+1.41(+1.01%)
Mar 27, 2019	140.01	140.76	138.73	140.34	1,637,500	+0.53(+0.38%)
Mar 26, 2019	138.84	139.87	138.06	139.81	1,646,686	+2.19(+1.59%)
Mar 25, 2019	137.38	138.03	136.73	137.62	1,380,003	-0.05(-0.04%)
Mar 22, 2019	138.67	139.00	137.53	137.67	1,854,263	-1.37(-0.99%)
Mar 21, 2019	137.34	139.67	137.34	139.04	2,064,919	+1.18(+0.86%)
Mar 20, 2019	138.23	138.73	137.39	137.86	2,206,441	-0.55(-0.39%)
Mar 19, 2019	138.74	138.90	137.68	138.41	1,608,603	-0.05(-0.04%)
Mar 18, 2019	139.01	139.45	137.88	138.46	1,777,159	-0.56(-0.40%)
Mar 15, 2019	136.96	139.06	136.64	139.01	6,270,106	+1.61(+1.17%)
Mar 14, 2019	137.25	137.55	136.29	137.40	2,056,666	+0.60(+0.44%)
Mar 13, 2019	136.69	137.82	136.24	136.80	1,719,803	+0.76(+0.56%)
Mar 12, 2019	135.83	136.78	135.25	136.04	2,007,233	+0.81(+0.60%)
Mar 11, 2019	134.15	135.33	133.39	135.24	2,030,165	+1.66(+1.24%)
Mar 08, 2019	133.38	133.88	132.60	133.58	2,154,015	-1.06(-0.78%)
Mar 07, 2019	135.47	136.03	134.37	134.64	3,257,024	-1.18(-0.87%)
Mar 06, 2019	135.76	136.52	135.50	135.82	1,845,207	-0.12(-0.09%)
Mar 05, 2019	136.64	136.77	135.66	135.93	3,272,594	-0.53(-0.39%)
Mar 04, 2019	137.03	137.41	134.82	136.47	4,454,929	-0.57(-0.42%)
Mar 01, 2019	137.35	137.49	136.37	137.04	1,991,382	+0.77(+0.57%)
Feb 28, 2019	135.95	136.74	135.61	136.26	2,517,029	+0.05(+0.03%)
Feb 27, 2019	135.42	136.59	135.04	136.22	1,661,008	+0.09(+0.07%)
Feb 26, 2019	135.83	136.60	135.57	136.13	1,462,198	+0.35(+0.26%)
Feb 25, 2019	137.18	137.62	135.55	135.78	1,456,849	-0.61(-0.45%)
Feb 22, 2019	135.01	136.42	134.65	136.40	1,806,641	+1.96(+1.46%)
Feb 21, 2019	133.69	134.90	133.22	134.44	1,470,242	+0.37(+0.28%)
Feb 20, 2019	134.15	134.20	133.10	134.06	1,804,205	+0.22(+0.17%)
Feb 19, 2019	132.69	134.06	132.69	133.84	1,521,524	+0.57(+0.43%)
Feb 15, 2019	133.16	133.85	132.18	133.27	3,215,051	+1.35(+1.03%)
Feb 14, 2019	133.24	133.56	131.85	131.92	2,982,970	-2.06(-1.54%)
Feb 13, 2019	133.56	134.77	133.47	133.97	2,382,937	+0.85(+0.64%)
Feb 12, 2019	132.42	133.50	132.03	133.12	2,392,055	+1.77(+1.35%)
Feb 11, 2019	131.06	131.55	130.71	131.35	2,180,269	+0.62(+0.48%)
Feb 08, 2019	128.51	130.76	128.26	130.72	1,922,539	+1.01(+0.78%)
Feb 07, 2019	128.24	129.91	128.16	129.72	2,962,808	+0.12(+0.10%)
Feb 06, 2019	129.11	130.08	128.76	129.59	2,200,615	+0.22(+0.17%)
Feb 05, 2019	129.13	129.55	128.33	129.37	2,991,791	+1.48(+1.16%)
Feb 04, 2019	126.20	127.95	125.90	127.89	3,191,256	+1.79(+1.42%)

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.