Closing price on 12/24/2024
|
|
Open |
28.60 |
High |
28.60 |
Low |
28.60 |
Volume |
1,000 |
Split-adjusted Price |
28.60 |
There is no data on 12/25/2024. Display data on 12/24/2024 instead.
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2024
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
1,000
|
|
12/23/2024
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2,200
|
|
12/20/2024
|
-0.70 / -2.41%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.56
|
28.30
|
1,600
|
|
12/19/2024
|
-0.10 / -0.34%
|
29.05
|
29.05
|
29.00
|
29.00
|
29.01
|
29.00
|
400
|
|
12/18/2024
|
-0.05 / -0.17%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
400
|
|
12/17/2024
|
+0.10 / +0.34%
|
28.00
|
29.15
|
28.00
|
29.15
|
28.70
|
29.15
|
1,600
|
|
12/16/2024
|
+0.85 / +3.01%
|
29.05
|
29.05
|
29.05
|
29.05
|
29.05
|
29.05
|
100
|
|
12/13/2024
|
-0.30 / -1.05%
|
28.60
|
28.60
|
28.20
|
28.20
|
28.47
|
28.20
|
1,800
|
|
12/12/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
500
|
|
12/11/2024
|
0.00 / 0.00%
|
28.45
|
28.50
|
28.35
|
28.50
|
28.45
|
28.50
|
8,700
|
|
12/10/2024
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.53
|
28.50
|
2,100
|
|
12/9/2024
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.66
|
28.50
|
1,000
|
|
12/6/2024
|
-0.20 / -0.69%
|
28.80
|
29.40
|
28.75
|
28.80
|
28.86
|
28.80
|
2,400
|
|
12/5/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.60
|
29.00
|
28.78
|
29.00
|
7,200
|
|
12/4/2024
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.95
|
29.00
|
29.01
|
29.00
|
1,700
|
|
12/3/2024
|
+0.30 / +1.02%
|
29.60
|
29.70
|
29.20
|
29.70
|
29.47
|
29.00
|
3,800
|
|
12/2/2024
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.35
|
29.40
|
29.45
|
28.71
|
2,800
|
|
11/29/2024
|
+0.05 / +0.17%
|
29.40
|
29.40
|
29.20
|
29.40
|
29.28
|
28.71
|
1,900
|
|
11/28/2024
|
-0.05 / -0.17%
|
29.35
|
29.35
|
29.35
|
29.35
|
29.35
|
28.66
|
300
|
|
11/27/2024
|
+0.10 / +0.34%
|
29.40
|
29.40
|
29.05
|
29.40
|
29.30
|
28.71
|
1,700
|
|
11/26/2024
|
+0.40 / +1.38%
|
29.10
|
29.30
|
29.05
|
29.30
|
29.12
|
28.61
|
7,500
|
|
11/25/2024
|
+0.10 / +0.35%
|
28.80
|
28.90
|
28.80
|
28.90
|
28.86
|
28.22
|
13,500
|
|
11/22/2024
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
28.12
|
1,900
|
|
11/21/2024
|
-0.05 / -0.17%
|
28.90
|
28.90
|
28.60
|
28.90
|
28.63
|
28.22
|
15,000
|
|
11/20/2024
|
+0.15 / +0.52%
|
28.60
|
28.95
|
28.60
|
28.95
|
28.68
|
28.27
|
2,800
|
|
11/19/2024
|
+0.10 / +0.35%
|
28.70
|
29.00
|
28.70
|
28.80
|
28.82
|
28.12
|
2,000
|
|
11/18/2024
|
+0.10 / +0.35%
|
28.65
|
28.90
|
28.65
|
28.70
|
28.75
|
28.02
|
1,300
|
|
11/15/2024
|
-0.20 / -0.69%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.56
|
27.93
|
3,500
|
|
11/14/2024
|
-0.05 / -0.17%
|
28.90
|
28.90
|
28.80
|
28.80
|
28.82
|
28.12
|
600
|
|
11/13/2024
|
+0.25 / +0.87%
|
28.50
|
28.85
|
28.50
|
28.85
|
28.53
|
28.17
|
1,100
|
|
|