Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	133.68	135.16	130.73	134.71	3,522,779	+1.55(+1.17%)
May 28, 2020	133.96	134.73	131.98	133.16	2,770,139	+0.12(+0.09%)
May 27, 2020	129.94	133.46	128.32	133.04	3,740,649	+5.29(+4.14%)
May 26, 2020	126.90	128.34	125.71	127.75	3,349,803	+3.72(+3.00%)
May 22, 2020	122.31	124.81	121.29	124.03	2,393,576	+1.43(+1.16%)
May 21, 2020	123.62	124.19	122.03	122.60	3,106,108	-1.34(-1.08%)
May 20, 2020	123.81	125.15	123.22	123.94	5,944,001	+1.54(+1.26%)
May 19, 2020	125.26	126.55	122.35	122.40	2,743,649	-3.03(-2.42%)
May 18, 2020	124.44	126.42	123.69	125.43	4,081,846	+1.43(+1.15%)
May 15, 2020	123.01	124.13	121.25	124.01	4,401,653	-0.09(-0.07%)
May 14, 2020	123.20	124.29	120.14	124.10	2,354,222	+0.34(+0.27%)
May 13, 2020	130.33	130.33	122.12	123.76	3,223,445	-6.58(-5.04%)
May 12, 2020	133.20	133.93	130.02	130.33	2,190,318	-2.65(-1.99%)
May 11, 2020	132.50	134.08	132.15	132.98	1,916,878	-1.28(-0.95%)
May 08, 2020	137.54	137.74	133.08	134.26	1,890,415	-1.63(-1.20%)
May 07, 2020	135.54	137.31	134.88	135.89	2,066,381	+2.95(+2.22%)
May 06, 2020	131.62	135.76	131.62	132.94	1,935,903	-1.16(-0.86%)
May 05, 2020	133.85	135.89	133.17	134.09	1,818,250	+1.23(+0.93%)
May 04, 2020	128.15	133.01	127.26	132.86	2,843,053	+3.73(+2.89%)
May 01, 2020	131.66	133.06	128.25	129.13	2,845,736	-5.77(-4.27%)
Apr 30, 2020	132.87	135.47	132.03	134.89	2,818,980	+0.78(+0.58%)
Apr 29, 2020	134.96	134.96	130.21	134.11	2,875,147	+2.60(+1.98%)
Apr 28, 2020	131.71	134.43	131.13	131.51	2,315,820	+0.73(+0.56%)
Apr 27, 2020	128.57	130.88	128.25	130.78	1,935,075	+2.75(+2.15%)
Apr 24, 2020	125.55	128.49	124.49	128.03	2,175,108	+3.04(+2.44%)
Apr 23, 2020	127.69	129.80	124.56	124.99	2,550,229	-2.56(-2.00%)
Apr 22, 2020	125.75	128.51	124.18	127.55	1,694,694	+4.68(+3.81%)
Apr 21, 2020	126.18	126.57	122.49	122.87	2,368,529	-5.71(-4.44%)
Apr 20, 2020	127.39	130.26	126.90	128.58	2,741,914	-1.16(-0.89%)
Apr 17, 2020	130.13	130.69	127.55	129.74	3,457,533	+3.83(+3.04%)
Apr 16, 2020	127.38	127.78	123.61	125.91	2,119,371	-0.66(-0.52%)
Apr 15, 2020	128.87	129.35	126.15	126.57	2,334,040	-5.73(-4.33%)
Apr 14, 2020	129.40	132.41	129.17	132.30	2,614,647	+3.99(+3.11%)
Apr 13, 2020	128.95	129.59	125.08	128.31	1,879,835	-2.75(-2.10%)
Apr 09, 2020	128.95	132.25	128.66	131.06	2,918,051	+3.67(+2.88%)
Apr 08, 2020	126.90	128.37	125.39	127.39	2,965,020	+1.44(+1.15%)
Apr 07, 2020	133.84	135.34	125.75	125.95	3,121,588	-2.47(-1.93%)
Apr 06, 2020	124.14	129.16	123.55	128.42	3,984,511	+10.19(+8.62%)
Apr 03, 2020	120.19	121.87	116.50	118.23	1,704,462	-2.74(-2.27%)
Apr 02, 2020	117.45	121.95	117.18	120.97	4,141,200	+1.68(+1.41%)
Apr 01, 2020	119.53	122.67	117.79	119.29	3,159,517	-6.40(-5.09%)
Mar 31, 2020	124.13	128.19	123.43	125.69	3,820,247	-1.05(-0.83%)
Mar 30, 2020	121.75	127.40	121.17	126.74	2,742,866	+5.92(+4.90%)
Mar 27, 2020	119.88	125.06	118.55	120.81	3,259,944	-5.22(-4.14%)
Mar 26, 2020	113.16	127.03	112.74	126.04	4,394,418	+13.31(+11.80%)
Mar 25, 2020	111.05	119.55	107.12	112.73	4,286,233	+1.50(+1.35%)
Mar 24, 2020	105.44	112.23	105.11	111.23	5,311,253	+10.93(+10.90%)
Mar 23, 2020	99.80	103.05	96.46	100.30	5,213,713	-2.75(-2.67%)
Mar 20, 2020	109.36	109.86	98.49	103.05	6,804,799	-4.88(-4.52%)
Mar 19, 2020	108.33	113.27	101.15	107.93	4,373,886	-0.21(-0.20%)
Mar 18, 2020	111.14	112.73	94.82	108.14	5,554,804	-10.84(-9.11%)
Mar 17, 2020	114.44	120.03	108.91	118.98	4,648,617	+6.37(+5.66%)
Mar 16, 2020	117.76	121.13	112.24	112.61	4,802,034	-20.27(-15.25%)
Mar 13, 2020	125.97	132.91	118.88	132.88	3,920,132	+13.08(+10.91%)
Mar 12, 2020	126.49	126.78	115.74	119.80	5,977,914	-15.47(-11.43%)
Mar 11, 2020	136.77	138.84	133.15	135.27	3,010,051	-5.86(-4.15%)
Mar 10, 2020	143.44	143.60	134.54	141.13	4,543,381	+3.20(+2.32%)
Mar 09, 2020	136.27	141.86	133.69	137.93	4,980,018	-7.52(-5.17%)
Mar 06, 2020	140.22	146.33	139.84	145.45	3,432,857	-1.39(-0.95%)
Mar 05, 2020	145.72	149.11	145.25	146.84	3,675,740	-3.40(-2.26%)
Mar 04, 2020	144.78	150.45	143.31	150.24	3,115,809	+8.36(+5.89%)
Mar 03, 2020	147.72	150.29	140.75	141.88	3,385,961	-7.09(-4.76%)