Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	154.66	155.98	154.66	155.84	987,978	+0.83(+0.54%)
Dec 30, 2019	155.84	156.16	154.49	155.00	948,669	-1.08(-0.69%)
Dec 27, 2019	156.08	156.25	155.15	156.08	898,699	+0.38(+0.25%)
Dec 26, 2019	155.70	156.13	154.99	155.70	1,874,977	+0.40(+0.26%)
Dec 24, 2019	155.33	155.66	154.78	155.30	383,156	-0.10(-0.06%)
Dec 23, 2019	156.54	156.62	155.14	155.40	1,247,167	-0.98(-0.63%)
Dec 20, 2019	155.63	156.58	153.76	156.37	4,318,660	+2.15(+1.39%)
Dec 19, 2019	152.87	154.82	152.40	154.23	2,105,980	+1.08(+0.70%)
Dec 18, 2019	153.90	155.14	152.86	153.15	2,264,689	-0.69(-0.45%)
Dec 17, 2019	154.29	154.87	153.59	153.84	2,011,849	-0.25(-0.16%)
Dec 16, 2019	154.61	155.07	153.99	154.09	2,630,269	+0.30(+0.20%)
Dec 13, 2019	152.35	153.91	151.73	153.79	1,431,420	+1.00(+0.66%)
Dec 12, 2019	151.96	153.14	151.02	152.78	2,112,833	+0.76(+0.50%)
Dec 11, 2019	152.77	153.00	151.36	152.02	1,370,479	-1.08(-0.71%)
Dec 10, 2019	153.69	153.83	152.86	153.10	1,675,896	-0.58(-0.38%)
Dec 09, 2019	154.24	154.63	153.45	153.69	1,651,069	-0.83(-0.54%)
Dec 06, 2019	154.18	155.07	154.08	154.51	1,430,231	+1.47(+0.96%)
Dec 05, 2019	153.52	153.63	152.28	153.04	1,923,129	-0.19(-0.12%)
Dec 04, 2019	151.91	153.50	151.66	153.23	2,050,238	+1.31(+0.86%)
Dec 03, 2019	151.60	152.21	151.10	151.92	3,248,165	-1.33(-0.87%)
Dec 02, 2019	155.01	155.32	152.85	153.25	1,475,807	-1.99(-1.28%)
Nov 29, 2019	155.28	155.90	154.75	155.24	776,776	-0.64(-0.41%)
Nov 27, 2019	156.17	156.26	155.41	155.88	1,202,842	-0.13(-0.08%)
Nov 26, 2019	154.72	156.28	154.67	156.00	2,223,340	+1.29(+0.83%)
Nov 25, 2019	154.78	155.39	154.33	154.71	1,385,610	+0.50(+0.32%)
Nov 22, 2019	155.55	155.90	153.69	154.21	1,407,019	-0.19(-0.12%)
Nov 21, 2019	154.74	155.21	153.76	154.41	1,303,421	-0.66(-0.42%)
Nov 20, 2019	155.02	155.97	153.62	155.06	1,415,755	-0.46(-0.30%)
Nov 19, 2019	155.90	157.01	155.36	155.52	1,412,571	+0.33(+0.21%)
Nov 18, 2019	155.11	155.74	154.53	155.20	1,589,131	-0.40(-0.26%)
Nov 15, 2019	155.61	155.61	153.69	155.60	1,772,470	+0.94(+0.61%)
Nov 14, 2019	153.41	154.97	152.52	154.66	2,604,915	+1.06(+0.69%)
Nov 13, 2019	151.79	154.10	151.32	153.60	2,581,743	+2.38(+1.57%)
Nov 12, 2019	149.22	151.34	148.86	151.22	2,114,027	+2.67(+1.80%)
Nov 11, 2019	147.26	149.01	146.93	148.55	1,559,803	+0.63(+0.42%)
Nov 08, 2019	147.01	148.24	146.51	147.92	1,966,417	+0.57(+0.39%)
Nov 07, 2019	145.93	148.70	145.33	147.35	2,383,733	+2.22(+1.53%)
Nov 06, 2019	143.51	145.61	143.03	145.13	2,357,343	+2.41(+1.69%)
Nov 05, 2019	146.67	147.02	142.62	142.72	4,317,172	-4.43(-3.01%)
Nov 04, 2019	149.27	149.63	147.00	147.15	2,787,885	-1.00(-0.67%)
Nov 01, 2019	148.53	148.85	147.38	148.15	1,513,508	+0.68(+0.46%)
Oct 31, 2019	148.55	149.45	146.06	147.47	7,163,016	-1.75(-1.17%)
Oct 30, 2019	144.35	149.38	143.86	149.22	3,166,369	+1.20(+0.81%)
Oct 29, 2019	147.83	149.40	147.68	148.01	1,713,078	+0.32(+0.22%)
Oct 28, 2019	147.79	148.10	146.29	147.70	1,516,463	+0.47(+0.32%)
Oct 25, 2019	147.27	148.50	146.87	147.22	2,420,095	-0.53(-0.36%)
Oct 24, 2019	146.31	147.84	145.53	147.75	1,210,856	+2.27(+1.56%)
Oct 23, 2019	144.78	146.13	144.62	145.48	1,899,428	+0.50(+0.34%)
Oct 22, 2019	147.58	148.43	144.95	144.98	1,469,728	-2.31(-1.57%)
Oct 21, 2019	149.15	149.52	146.62	147.29	1,899,525	-1.37(-0.92%)
Oct 18, 2019	149.38	149.48	148.10	148.66	1,828,025	-0.26(-0.18%)
Oct 17, 2019	149.57	150.17	148.72	148.92	1,200,958	-0.30(-0.20%)
Oct 16, 2019	148.84	149.49	147.31	149.22	1,831,833	+0.04(+0.02%)
Oct 15, 2019	147.75	149.49	147.71	149.19	1,491,464	+1.51(+1.02%)
Oct 14, 2019	147.85	148.91	147.37	147.68	1,416,942	-0.06(-0.04%)
Oct 11, 2019	147.63	148.93	146.35	147.73	2,193,806	+1.64(+1.12%)
Oct 10, 2019	143.56	146.32	143.50	146.10	1,757,479	+2.06(+1.43%)
Oct 09, 2019	143.30	144.48	142.35	144.04	1,824,630	+1.94(+1.37%)
Oct 08, 2019	143.22	143.94	141.66	142.10	1,685,086	-2.34(-1.62%)
Oct 07, 2019	144.49	145.27	143.61	144.43	1,140,046	-0.25(-0.18%)
Oct 04, 2019	143.74	144.91	143.53	144.69	1,499,757	+1.48(+1.03%)
Oct 03, 2019	142.13	143.26	139.73	143.21	1,834,823	+0.84(+0.59%)
Oct 02, 2019	144.51	144.75	141.33	142.37	3,030,844	-3.46(-2.37%)