Automatic Data Processing (NQ: ADP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	129.50	129.64	127.25	127.92	3,146,539	-2.07(-1.59%)
Aug 28, 2020	129.62	130.08	128.19	129.99	1,173,778	+0.30(+0.23%)
Aug 27, 2020	130.12	131.02	128.78	129.68	1,889,923	+1.29(+1.00%)
Aug 26, 2020	129.69	130.47	127.90	128.40	1,961,622	-1.33(-1.03%)
Aug 25, 2020	129.75	131.38	128.90	129.73	2,084,696	+0.37(+0.28%)
Aug 24, 2020	127.50	129.42	126.58	129.36	1,508,792	+2.37(+1.87%)
Aug 21, 2020	127.88	127.88	126.09	126.99	1,952,419	-0.98(-0.77%)
Aug 20, 2020	126.54	128.28	126.33	127.97	1,424,754	+0.23(+0.18%)
Aug 19, 2020	128.65	129.22	127.12	127.74	1,608,075	-0.97(-0.75%)
Aug 18, 2020	129.22	129.48	127.78	128.71	2,259,496	+0.27(+0.21%)
Aug 17, 2020	128.06	129.43	127.91	128.44	1,695,147	+0.64(+0.50%)
Aug 14, 2020	128.07	128.85	126.89	127.80	2,408,557	-0.28(-0.22%)
Aug 13, 2020	127.86	129.25	127.83	128.07	2,570,349	-0.29(-0.23%)
Aug 12, 2020	127.71	129.01	127.53	128.37	2,920,681	+1.36(+1.07%)
Aug 11, 2020	126.83	128.79	125.80	127.01	2,623,228	-0.06(-0.05%)
Aug 10, 2020	126.81	127.72	125.47	127.07	2,726,929	+0.17(+0.13%)
Aug 07, 2020	125.98	127.82	125.66	126.91	3,360,737	+1.35(+1.08%)
Aug 06, 2020	123.67	125.96	123.65	125.56	2,346,817	+1.61(+1.30%)
Aug 05, 2020	125.63	127.14	123.71	123.94	2,569,207	-1.81(-1.44%)
Aug 04, 2020	123.19	125.80	123.18	125.76	2,626,047	+2.10(+1.70%)
Aug 03, 2020	122.65	124.15	121.60	123.66	3,220,942	+1.42(+1.17%)
Jul 31, 2020	122.92	123.72	119.41	122.23	3,706,183	+0.02(+0.02%)
Jul 30, 2020	123.48	123.92	121.65	122.22	9,186,972	-3.89(-3.08%)
Jul 29, 2020	128.69	130.00	124.48	126.11	5,684,770	-8.77(-6.50%)
Jul 28, 2020	134.13	135.93	133.69	134.87	2,215,326	+0.86(+0.64%)
Jul 27, 2020	133.58	134.86	132.58	134.02	1,557,710	+0.27(+0.20%)
Jul 24, 2020	135.73	136.11	133.26	133.75	1,074,613	-1.42(-1.05%)
Jul 23, 2020	135.72	137.00	134.53	135.16	1,148,509	-0.65(-0.48%)
Jul 22, 2020	136.30	136.30	134.95	135.82	1,191,886	+0.53(+0.39%)
Jul 21, 2020	135.98	137.34	134.67	135.28	1,258,799	-0.32(-0.24%)
Jul 20, 2020	135.73	136.40	133.96	135.61	1,355,520	-0.14(-0.10%)
Jul 17, 2020	135.43	136.48	134.10	135.75	1,142,028	+1.31(+0.97%)
Jul 16, 2020	135.51	135.80	133.70	134.44	1,304,560	-2.22(-1.63%)
Jul 15, 2020	134.22	137.31	134.05	136.66	1,821,434	+2.87(+2.14%)
Jul 14, 2020	133.79	133.90	130.70	133.79	2,745,087	+0.00(+0.00%)
Jul 13, 2020	135.65	137.15	133.42	133.79	1,714,602	-1.55(-1.15%)
Jul 10, 2020	133.35	135.47	133.01	135.35	1,009,482	+1.32(+0.99%)
Jul 09, 2020	135.73	135.73	132.53	134.03	1,464,736	-2.18(-1.60%)
Jul 08, 2020	135.19	136.31	134.52	136.20	1,404,685	+1.01(+0.75%)
Jul 07, 2020	137.93	138.86	134.93	135.19	1,411,649	-3.43(-2.47%)
Jul 06, 2020	140.20	140.40	138.01	138.62	1,598,013	+0.17(+0.13%)
Jul 02, 2020	138.70	139.91	137.91	138.45	1,322,961	+1.32(+0.96%)
Jul 01, 2020	137.24	138.37	136.69	137.13	1,501,945	+0.20(+0.15%)
Jun 30, 2020	135.61	137.56	134.37	136.93	1,800,663	+2.31(+1.71%)
Jun 29, 2020	134.51	135.19	132.65	134.62	1,114,489	+1.53(+1.15%)
Jun 26, 2020	135.43	135.61	132.35	133.10	2,790,973	-2.51(-1.85%)
Jun 25, 2020	132.89	135.85	132.29	135.61	1,257,143	+2.40(+1.80%)
Jun 24, 2020	136.93	137.57	132.69	133.21	1,997,438	-5.22(-3.77%)
Jun 23, 2020	139.44	139.93	138.05	138.43	1,896,422	+0.04(+0.03%)
Jun 22, 2020	136.57	138.48	135.51	138.39	1,888,482	+1.36(+0.99%)
Jun 19, 2020	141.93	142.55	136.69	137.03	2,443,243	-2.51(-1.80%)
Jun 18, 2020	137.71	139.63	136.94	139.54	1,342,156	+0.97(+0.70%)
Jun 17, 2020	139.41	140.32	138.04	138.58	1,338,587	-1.01(-0.72%)
Jun 16, 2020	139.98	141.00	137.08	139.59	1,807,223	+4.13(+3.05%)
Jun 15, 2020	131.34	136.53	131.00	135.46	1,907,994	+0.26(+0.19%)
Jun 12, 2020	135.65	137.01	131.60	135.20	2,964,077	+3.70(+2.81%)
Jun 11, 2020	140.67	141.82	131.34	131.50	3,177,356	-11.16(-7.83%)
Jun 10, 2020	144.22	144.65	140.76	142.67	1,849,245	-1.51(-1.05%)
Jun 09, 2020	146.98	146.98	143.57	144.18	2,062,379	-3.16(-2.15%)
Jun 08, 2020	145.71	147.48	144.73	147.34	2,483,146	+0.93(+0.64%)
Jun 05, 2020	141.08	147.25	140.41	146.41	3,658,254	+9.29(+6.77%)
Jun 04, 2020	137.04	138.93	136.37	137.12	2,281,923	-1.56(-1.13%)
Jun 03, 2020	136.97	139.19	136.20	138.68	2,297,094	+3.14(+2.31%)
Jun 02, 2020	132.95	135.61	132.59	135.55	3,150,857	+2.47(+1.85%)

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.