Closing price on 11/9/2021
|
|
Open |
28.10 |
High |
29.10 |
Low |
28.10 |
Volume |
16,500 |
Split-adjusted Price |
20.78 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2021
|
+0.40 / +1.42%
|
28.10
|
29.10
|
28.10
|
28.50
|
28.50
|
20.78
|
16,500
|
|
11/8/2021
|
-0.30 / -1.02%
|
30.40
|
30.40
|
28.00
|
29.00
|
28.52
|
20.85
|
2,500
|
|
11/5/2021
|
-0.20 / -0.68%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.30
|
20.85
|
3,500
|
|
11/4/2021
|
-0.10 / -0.34%
|
29.10
|
29.50
|
29.00
|
29.00
|
29.20
|
20.85
|
6,000
|
|
11/3/2021
|
-2.50 / -7.94%
|
29.00
|
30.90
|
28.00
|
29.00
|
29.10
|
20.85
|
6,700
|
|
11/2/2021
|
+0.50 / +1.64%
|
32.40
|
32.40
|
30.50
|
31.00
|
31.50
|
22.29
|
2,300
|
|
11/1/2021
|
+3.20 / +10.96%
|
30.30
|
32.90
|
30.30
|
32.40
|
30.50
|
23.30
|
3,700
|
|
10/29/2021
|
+3.90 / +14.72%
|
26.50
|
30.40
|
26.50
|
30.40
|
29.20
|
21.86
|
34,100
|
|
10/28/2021
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.40
|
26.50
|
26.50
|
19.05
|
3,900
|
|
10/27/2021
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.40
|
18.91
|
2,000
|
|
10/26/2021
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
19.05
|
2,800
|
|
10/25/2021
|
-0.20 / -0.75%
|
26.00
|
26.50
|
26.00
|
26.30
|
26.40
|
18.91
|
11,600
|
|
10/22/2021
|
-0.40 / -1.50%
|
26.70
|
26.80
|
26.30
|
26.30
|
26.50
|
18.91
|
1,500
|
|
10/21/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
19.20
|
0
|
|
10/20/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
19.20
|
0
|
|
10/19/2021
|
-0.20 / -0.74%
|
26.30
|
26.80
|
26.20
|
26.80
|
26.70
|
19.27
|
5,200
|
|
10/18/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.41
|
200
|
|
10/15/2021
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.41
|
300
|
|
10/14/2021
|
-0.70 / -2.56%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.80
|
19.13
|
400
|
|
10/13/2021
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
19.63
|
1,400
|
|
10/12/2021
|
+0.40 / +1.50%
|
27.00
|
28.90
|
27.00
|
27.00
|
27.30
|
19.41
|
4,200
|
|
10/11/2021
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.50
|
26.60
|
26.60
|
19.13
|
4,000
|
|
10/8/2021
|
+0.60 / +2.31%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.60
|
19.13
|
1,700
|
|
10/7/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
18.69
|
0
|
|
10/6/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
18.69
|
0
|
|
10/5/2021
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.90
|
26.30
|
26.00
|
18.91
|
4,300
|
|
10/4/2021
|
+0.40 / +1.53%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.30
|
19.05
|
1,400
|
|
10/1/2021
|
-0.20 / -0.75%
|
26.10
|
26.50
|
26.00
|
26.50
|
26.10
|
19.05
|
4,400
|
|
9/30/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
19.20
|
0
|
|
9/29/2021
|
-0.50 / -1.85%
|
26.80
|
27.00
|
26.50
|
26.50
|
26.70
|
19.05
|
1,600
|
|
|