Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	143.43	145.01	143.43	144.15	1,212,909	-0.71(-0.49%)
May 30, 2019	144.46	145.31	143.80	144.86	825,877	+0.94(+0.65%)
May 29, 2019	145.02	145.11	143.08	143.92	1,162,064	-1.68(-1.15%)
May 28, 2019	145.81	147.40	145.45	145.59	1,583,206	-0.11(-0.07%)
May 24, 2019	145.95	146.77	145.08	145.70	1,012,849	+0.65(+0.45%)
May 23, 2019	145.60	146.11	144.15	145.05	1,614,929	-2.02(-1.37%)
May 22, 2019	146.45	147.66	146.04	147.07	1,220,056	+0.33(+0.23%)
May 21, 2019	146.23	147.22	145.39	146.74	1,301,619	+1.50(+1.03%)
May 20, 2019	144.13	146.51	144.13	145.24	1,770,000	-0.34(-0.24%)
May 17, 2019	144.39	145.91	143.90	145.59	2,333,953	+0.17(+0.12%)
May 16, 2019	143.36	146.24	142.89	145.41	2,492,413	+1.94(+1.35%)
May 15, 2019	141.94	143.83	141.43	143.47	2,268,478	+0.77(+0.54%)
May 14, 2019	141.84	143.87	141.65	142.70	2,039,267	+1.13(+0.80%)
May 13, 2019	142.61	143.79	141.34	141.57	2,109,403	-3.39(-2.34%)
May 10, 2019	143.92	145.30	142.16	144.96	1,845,524	+0.41(+0.29%)
May 09, 2019	142.24	144.96	142.04	144.55	1,782,611	+1.24(+0.87%)
May 08, 2019	142.24	144.02	141.85	143.31	1,566,538	+0.76(+0.53%)
May 07, 2019	142.38	144.89	141.64	142.55	2,368,574	-1.71(-1.19%)
May 06, 2019	141.68	144.66	141.68	144.26	1,475,359	+0.05(+0.04%)
May 03, 2019	143.76	144.60	142.69	144.21	1,590,145	+1.59(+1.12%)
May 02, 2019	141.75	143.30	140.26	142.62	2,419,526	+0.85(+0.60%)
May 01, 2019	144.94	145.12	139.28	141.77	3,703,440	-6.22(-4.20%)
Apr 30, 2019	146.99	148.14	144.95	147.99	2,228,935	+1.26(+0.86%)
Apr 29, 2019	147.51	147.86	146.36	146.73	1,410,956	-0.64(-0.43%)
Apr 26, 2019	148.03	148.03	146.46	147.37	1,012,960	-0.14(-0.10%)
Apr 25, 2019	146.45	147.79	145.38	147.51	1,562,233	+0.32(+0.22%)
Apr 24, 2019	148.75	148.99	147.17	147.19	1,967,178	-1.39(-0.93%)
Apr 23, 2019	145.85	148.66	145.67	148.57	1,629,908	+2.82(+1.93%)
Apr 22, 2019	145.52	146.20	145.24	145.76	904,070	-0.48(-0.33%)
Apr 18, 2019	147.40	147.40	145.91	146.23	1,581,592	-0.37(-0.25%)
Apr 17, 2019	146.31	146.71	145.43	146.60	1,219,718	+0.64(+0.44%)
Apr 16, 2019	148.01	148.01	145.41	145.96	1,200,622	-1.39(-0.94%)
Apr 15, 2019	146.76	147.51	146.39	147.35	1,096,521	+0.33(+0.23%)
Apr 12, 2019	145.98	147.08	144.88	147.02	1,126,598	+1.48(+1.01%)
Apr 11, 2019	144.96	145.62	144.41	145.54	1,695,088	+1.13(+0.78%)
Apr 10, 2019	144.15	144.78	143.74	144.41	1,109,620	+0.67(+0.46%)
Apr 09, 2019	143.88	144.63	143.25	143.75	1,375,877	-0.70(-0.49%)
Apr 08, 2019	143.99	144.58	143.03	144.45	1,057,618	+0.11(+0.07%)
Apr 05, 2019	144.10	144.41	143.27	144.34	1,663,682	+0.90(+0.63%)
Apr 04, 2019	145.27	145.27	142.40	143.44	1,868,823	-1.58(-1.09%)
Apr 03, 2019	146.24	146.24	144.48	145.03	1,527,051	-0.31(-0.21%)
Apr 02, 2019	146.32	146.48	144.78	145.33	1,097,314	-0.57(-0.39%)
Apr 01, 2019	145.12	146.13	144.02	145.90	2,818,866	+2.10(+1.46%)
Mar 29, 2019	143.58	143.96	142.79	143.80	2,592,553	+1.23(+0.86%)
Mar 28, 2019	141.36	142.71	141.23	142.57	1,568,874	+1.42(+1.01%)
Mar 27, 2019	140.81	141.57	139.53	141.15	1,628,115	+0.53(+0.38%)
Mar 26, 2019	139.63	140.68	138.85	140.62	1,637,248	+2.21(+1.59%)
Mar 25, 2019	138.17	138.82	137.52	138.41	1,372,093	-0.05(-0.04%)
Mar 22, 2019	139.47	139.81	138.32	138.47	1,843,635	-1.38(-0.98%)
Mar 21, 2019	138.13	140.47	138.13	139.84	2,053,084	+1.19(+0.86%)
Mar 20, 2019	139.02	139.53	138.19	138.65	2,193,795	-0.55(-0.39%)
Mar 19, 2019	139.54	139.70	138.47	139.20	1,599,384	-0.05(-0.04%)
Mar 18, 2019	139.81	140.26	138.67	139.26	1,766,974	-0.56(-0.40%)
Mar 15, 2019	137.75	139.86	137.43	139.81	6,234,170	+1.62(+1.17%)
Mar 14, 2019	138.04	138.34	137.08	138.19	2,044,879	+0.60(+0.44%)
Mar 13, 2019	137.47	138.62	137.02	137.59	1,709,946	+0.77(+0.56%)
Mar 12, 2019	136.61	137.56	136.03	136.83	1,995,729	+0.81(+0.60%)
Mar 11, 2019	134.93	136.11	134.16	136.02	2,018,529	+1.66(+1.24%)
Mar 08, 2019	134.14	134.66	133.37	134.35	2,141,669	-1.06(-0.78%)
Mar 07, 2019	136.25	136.82	135.14	135.41	3,238,357	-1.19(-0.87%)
Mar 06, 2019	136.55	137.31	136.28	136.60	1,834,631	-0.12(-0.09%)
Mar 05, 2019	137.43	137.56	136.44	136.72	3,253,838	-0.54(-0.39%)
Mar 04, 2019	137.82	138.20	135.60	137.25	4,429,396	-0.57(-0.42%)