Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	153.53	153.72	152.02	152.75	1,763,673	+0.36(+0.24%)
Aug 29, 2019	152.27	153.62	151.78	152.39	1,319,574	+2.00(+1.33%)
Aug 28, 2019	149.25	150.64	148.15	150.39	1,703,573	+0.33(+0.22%)
Aug 27, 2019	151.22	151.22	149.37	150.06	1,773,684	+0.04(+0.02%)
Aug 26, 2019	149.88	150.18	148.39	150.02	1,331,427	+1.81(+1.22%)
Aug 23, 2019	152.05	153.05	147.67	148.22	1,873,527	-4.25(-2.79%)
Aug 22, 2019	152.49	153.53	150.46	152.47	1,305,761	-0.14(-0.09%)
Aug 21, 2019	151.90	152.62	151.48	152.62	1,373,272	+1.63(+1.08%)
Aug 20, 2019	151.62	152.71	150.77	150.99	1,271,339	-0.97(-0.64%)
Aug 19, 2019	152.02	152.34	150.69	151.96	1,250,821	+1.75(+1.16%)
Aug 16, 2019	150.03	151.15	149.67	150.21	1,622,797	+1.75(+1.18%)
Aug 15, 2019	147.66	149.62	146.16	148.46	1,863,172	+1.11(+0.75%)
Aug 14, 2019	149.71	150.74	147.26	147.35	2,500,982	-4.38(-2.89%)
Aug 13, 2019	148.69	152.16	148.62	151.73	1,541,950	+2.55(+1.71%)
Aug 12, 2019	150.56	150.74	148.50	149.18	1,815,945	-1.67(-1.11%)
Aug 09, 2019	152.85	152.85	149.67	150.85	2,341,409	-2.33(-1.52%)
Aug 08, 2019	149.31	153.24	148.88	153.18	2,564,780	+5.26(+3.56%)
Aug 07, 2019	145.60	148.82	144.37	147.92	2,378,381	+0.97(+0.66%)
Aug 06, 2019	143.93	147.41	143.73	146.95	2,350,446	+3.27(+2.28%)
Aug 05, 2019	146.34	146.99	142.76	143.68	5,164,380	-4.06(-2.75%)
Aug 02, 2019	147.49	148.94	145.51	147.74	3,195,226	-0.03(-0.02%)
Aug 01, 2019	148.62	149.86	147.23	147.77	4,557,832	-2.00(-1.33%)
Jul 31, 2019	154.69	154.69	148.35	149.76	4,637,566	+1.37(+0.92%)
Jul 30, 2019	150.49	150.95	148.31	148.40	2,154,376	-2.62(-1.73%)
Jul 29, 2019	152.11	152.11	150.79	151.01	1,185,244	-1.22(-0.80%)
Jul 26, 2019	150.74	152.52	150.47	152.24	1,151,246	+1.99(+1.32%)
Jul 25, 2019	150.15	151.07	149.85	150.25	1,450,893	-0.13(-0.09%)
Jul 24, 2019	150.62	150.62	149.36	150.38	2,294,165	-0.63(-0.42%)
Jul 23, 2019	151.35	151.99	149.93	151.01	1,039,195	+0.69(+0.46%)
Jul 22, 2019	150.18	151.43	149.53	150.32	1,582,275	+0.61(+0.41%)
Jul 19, 2019	151.70	151.96	149.63	149.71	1,595,000	-1.18(-0.78%)
Jul 18, 2019	148.69	151.02	148.14	150.89	1,668,556	+2.14(+1.44%)
Jul 17, 2019	147.91	149.43	147.80	148.75	2,095,978	+1.07(+0.72%)
Jul 16, 2019	148.44	149.16	147.52	147.68	2,111,158	-0.73(-0.49%)
Jul 15, 2019	148.83	149.44	148.12	148.41	2,295,432	-0.11(-0.07%)
Jul 12, 2019	148.35	148.80	147.48	148.51	2,490,068	-0.07(-0.05%)
Jul 11, 2019	148.29	148.93	147.60	148.59	2,177,620	+0.60(+0.41%)
Jul 10, 2019	147.75	148.13	146.29	147.98	1,923,542	+0.90(+0.61%)
Jul 09, 2019	146.74	147.26	146.15	147.08	1,893,558	-0.48(-0.32%)
Jul 08, 2019	148.02	148.13	147.22	147.56	1,232,771	-0.69(-0.47%)
Jul 05, 2019	146.59	148.49	146.02	148.25	2,225,661	+0.67(+0.46%)
Jul 03, 2019	146.60	147.66	145.28	147.58	2,155,724	+1.92(+1.32%)
Jul 02, 2019	143.61	145.73	142.93	145.66	19,026,682	-0.49(-0.33%)
Jul 01, 2019	150.75	150.93	146.15	146.15	1,807,597	-2.55(-1.71%)
Jun 28, 2019	147.79	149.03	147.09	148.69	2,164,841	+1.19(+0.80%)
Jun 27, 2019	147.22	147.69	145.79	147.51	1,576,511	+1.07(+0.73%)
Jun 26, 2019	149.06	149.49	146.34	146.44	1,413,810	-2.43(-1.63%)
Jun 25, 2019	151.15	151.15	148.49	148.86	1,729,911	-2.01(-1.34%)
Jun 24, 2019	151.78	152.22	150.82	150.88	1,684,292	-0.36(-0.24%)
Jun 21, 2019	152.35	153.30	151.11	151.24	2,709,554	-1.30(-0.85%)
Jun 20, 2019	152.87	152.98	151.22	152.54	1,325,432	+1.22(+0.81%)
Jun 19, 2019	151.35	151.88	149.92	151.32	1,282,145	+0.03(+0.02%)
Jun 18, 2019	150.71	152.17	150.01	151.29	1,908,559	+2.05(+1.37%)
Jun 17, 2019	149.38	149.74	148.66	149.24	1,348,887	+0.36(+0.24%)
Jun 14, 2019	147.92	149.62	147.55	148.88	1,621,796	+0.98(+0.66%)
Jun 13, 2019	148.59	148.95	146.90	147.90	1,340,006	+0.02(+0.01%)
Jun 12, 2019	147.96	148.73	147.30	147.88	1,202,141	+0.10(+0.07%)
Jun 11, 2019	150.85	151.15	147.11	147.78	1,521,179	-2.31(-1.54%)
Jun 10, 2019	149.75	150.76	149.15	150.09	1,433,573	+0.69(+0.46%)
Jun 07, 2019	147.70	150.26	147.63	149.41	1,585,569	+2.35(+1.60%)
Jun 06, 2019	145.60	147.10	144.69	147.06	1,430,871	+1.48(+1.01%)
Jun 05, 2019	143.31	145.70	143.30	145.58	1,621,908	+2.87(+2.01%)
Jun 04, 2019	141.03	142.91	139.69	142.72	1,732,342	+3.09(+2.21%)

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.