Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	116.49	117.47	115.83	117.42	2,801,736	+1.69(+1.46%)
Dec 28, 2018	116.50	117.55	114.41	115.73	1,860,156	-0.45(-0.38%)
Dec 27, 2018	112.45	116.20	111.47	116.17	2,403,779	+1.82(+1.59%)
Dec 26, 2018	110.40	114.43	108.72	114.36	2,591,840	+5.15(+4.71%)
Dec 24, 2018	111.96	113.06	109.10	109.21	1,502,597	-3.06(-2.73%)
Dec 21, 2018	116.19	118.17	112.09	112.27	4,857,311	-4.41(-3.78%)
Dec 20, 2018	116.17	117.43	114.86	116.68	4,167,041	-0.04(-0.03%)
Dec 19, 2018	116.34	120.12	115.39	116.71	3,904,616	+0.30(+0.25%)
Dec 18, 2018	119.78	120.44	115.88	116.42	7,342,014	-2.21(-1.86%)
Dec 17, 2018	120.60	121.72	117.88	118.63	4,024,823	-2.10(-1.74%)
Dec 14, 2018	122.43	123.04	120.53	120.73	2,196,498	-3.03(-2.45%)
Dec 13, 2018	124.99	124.99	122.46	123.76	2,089,918	-0.52(-0.42%)
Dec 12, 2018	126.88	127.00	124.17	124.28	2,881,926	-0.37(-0.30%)
Dec 11, 2018	126.19	126.75	123.51	124.65	2,459,462	+0.23(+0.19%)
Dec 10, 2018	124.33	124.92	121.71	124.42	1,864,558	+0.36(+0.29%)
Dec 07, 2018	126.62	127.79	123.50	124.07	3,178,627	-3.43(-2.69%)
Dec 06, 2018	126.35	127.54	123.14	127.49	3,705,478	-0.38(-0.30%)
Dec 04, 2018	130.93	131.52	127.49	127.88	4,513,238	-3.38(-2.58%)
Dec 03, 2018	132.85	133.27	129.45	131.26	4,480,237	-0.01(-0.01%)
Nov 30, 2018	130.19	131.39	129.83	131.27	4,661,365	+1.40(+1.08%)
Nov 29, 2018	131.52	131.90	129.75	129.87	1,938,731	-2.46(-1.86%)
Nov 28, 2018	129.91	132.37	129.55	132.33	3,548,026	+2.93(+2.26%)
Nov 27, 2018	128.16	129.41	127.19	129.40	1,619,700	+0.60(+0.46%)
Nov 26, 2018	127.18	128.88	126.46	128.80	1,778,297	+3.35(+2.67%)
Nov 23, 2018	124.25	126.36	124.25	125.45	759,842	-0.17(-0.13%)
Nov 21, 2018		125.62	125.62	125.62	0	+0.50(+0.40%)
Nov 20, 2018	127.18	131.23	124.78	125.13	3,363,798	-2.60(-2.04%)
Nov 19, 2018	130.37	130.91	125.75	127.73	2,471,649	-2.77(-2.12%)
Nov 16, 2018	131.09	131.63	129.49	130.50	6,083,123	-0.62(-0.48%)
Nov 15, 2018	125.87	131.15	125.38	131.12	2,878,361	+4.03(+3.17%)
Nov 14, 2018	129.85	130.37	126.89	127.08	2,515,176	-1.78(-1.38%)
Nov 13, 2018	129.08	129.88	127.37	128.87	2,344,067	+0.49(+0.38%)
Nov 12, 2018	130.61	130.99	128.18	128.38	1,870,098	-2.69(-2.05%)
Nov 09, 2018	130.97	131.48	130.00	131.06	2,663,044	-0.62(-0.47%)
Nov 08, 2018	131.46	132.38	131.05	131.69	2,331,708	-0.37(-0.28%)
Nov 07, 2018	129.61	132.19	129.09	132.05	2,932,254	+3.90(+3.04%)
Nov 06, 2018	126.02	128.25	126.01	128.15	2,352,089	+2.23(+1.77%)
Nov 05, 2018	125.84	126.27	124.41	125.92	1,947,164	+0.61(+0.49%)
Nov 02, 2018	125.66	126.93	123.79	125.30	2,157,343	-0.17(-0.13%)
Nov 01, 2018	128.00	128.22	124.63	125.47	2,874,194	-2.82(-2.20%)
Oct 31, 2018	125.88	129.67	124.64	128.30	3,956,208	+6.07(+4.97%)
Oct 30, 2018	120.98	122.22	119.74	122.22	3,239,327	+1.75(+1.45%)
Oct 29, 2018	123.59	124.45	118.55	120.48	3,674,587	-0.93(-0.77%)
Oct 26, 2018	122.20	123.47	120.67	121.41	3,334,167	-3.69(-2.95%)
Oct 25, 2018	124.35	125.91	122.39	125.10	2,456,738	+2.53(+2.06%)
Oct 24, 2018	126.45	127.35	122.23	122.57	2,573,401	-4.27(-3.36%)
Oct 23, 2018	126.12	127.73	124.93	126.83	2,042,747	-1.38(-1.08%)
Oct 22, 2018	128.09	129.03	127.33	128.22	1,288,242	+0.52(+0.40%)
Oct 19, 2018	128.03	129.24	127.08	127.70	2,013,819	+0.44(+0.34%)
Oct 18, 2018	128.01	128.76	125.61	127.26	2,093,187	-0.66(-0.52%)
Oct 17, 2018	127.72	128.34	126.48	127.92	1,200,934	+0.34(+0.27%)
Oct 16, 2018	125.20	128.16	124.91	127.58	2,207,843	+2.70(+2.16%)
Oct 15, 2018	124.68	126.03	123.81	124.89	1,558,159	-0.42(-0.33%)
Oct 12, 2018	124.95	125.82	123.37	125.30	2,781,748	+2.26(+1.84%)
Oct 11, 2018	126.19	127.35	122.04	123.04	3,820,594	-3.21(-2.54%)
Oct 10, 2018	133.80	133.98	126.06	126.25	3,183,590	-7.44(-5.57%)
Oct 09, 2018	133.12	135.67	132.87	133.69	1,570,696	+0.75(+0.56%)
Oct 08, 2018	133.67	134.73	131.83	132.94	1,827,075	-1.51(-1.12%)
Oct 05, 2018	133.94	134.95	133.43	134.45	1,467,128	+0.69(+0.51%)
Oct 04, 2018	134.78	134.98	132.61	133.76	1,532,680	-1.22(-0.90%)
Oct 03, 2018	135.26	136.69	134.76	134.98	1,600,877	-0.16(-0.12%)
Oct 02, 2018	134.56	135.60	133.67	135.14	1,436,459	+0.92(+0.68%)