Closing price on 12/17/2021
|
|
Open |
26.70 |
High |
26.80 |
Low |
26.70 |
Volume |
400 |
Split-adjusted Price |
19.54 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/17/2021
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.80
|
19.54
|
400
|
|
12/16/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
19.47
|
1,900
|
|
12/15/2021
|
-0.90 / -3.28%
|
27.40
|
27.40
|
26.50
|
26.50
|
26.70
|
19.33
|
6,000
|
|
12/14/2021
|
-1.20 / -4.33%
|
27.70
|
27.80
|
26.50
|
26.50
|
27.40
|
19.33
|
2,400
|
|
12/13/2021
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
20.20
|
0
|
|
12/10/2021
|
-0.90 / -3.23%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.70
|
19.69
|
1,100
|
|
12/9/2021
|
+1.00 / +3.70%
|
27.00
|
28.30
|
27.00
|
28.00
|
27.90
|
20.42
|
700
|
|
12/8/2021
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.69
|
100
|
|
12/7/2021
|
+1.40 / +5.36%
|
26.60
|
27.50
|
26.50
|
27.50
|
27.10
|
20.05
|
1,900
|
|
12/6/2021
|
-1.60 / -5.80%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
18.96
|
500
|
|
12/3/2021
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.60
|
27.60
|
27.60
|
20.13
|
3,400
|
|
12/2/2021
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.50
|
27.70
|
27.78
|
20.20
|
2,300
|
|
12/1/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
0
|
|
11/30/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
3,200
|
|
11/29/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
0
|
|
11/26/2021
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
700
|
|
11/25/2021
|
-2.20 / -7.67%
|
24.40
|
28.80
|
24.40
|
26.50
|
26.70
|
19.33
|
5,900
|
|
11/24/2021
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
20.93
|
0
|
|
11/23/2021
|
+0.10 / +0.37%
|
27.00
|
29.80
|
26.80
|
26.80
|
28.70
|
19.54
|
7,300
|
|
11/22/2021
|
-0.50 / -1.86%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.70
|
19.25
|
4,100
|
|
11/19/2021
|
-1.90 / -6.81%
|
27.90
|
27.90
|
26.00
|
26.00
|
26.90
|
18.96
|
1,200
|
|
11/18/2021
|
+0.20 / +0.72%
|
28.20
|
28.20
|
27.60
|
27.80
|
27.90
|
20.27
|
3,900
|
|
11/17/2021
|
+1.00 / +3.68%
|
27.20
|
28.20
|
27.00
|
28.20
|
27.60
|
20.56
|
7,300
|
|
11/16/2021
|
-0.30 / -1.09%
|
28.60
|
28.60
|
27.00
|
27.20
|
27.20
|
19.84
|
2,000
|
|
11/15/2021
|
+3.30 / +13.10%
|
27.00
|
28.80
|
27.00
|
28.50
|
27.50
|
20.78
|
3,500
|
|
11/12/2021
|
+0.50 / +1.74%
|
25.00
|
29.20
|
25.00
|
29.20
|
25.20
|
21.29
|
3,700
|
|
11/11/2021
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.50
|
28.50
|
28.70
|
20.78
|
7,500
|
|
11/10/2021
|
-0.50 / -1.75%
|
28.60
|
29.00
|
28.00
|
28.00
|
28.40
|
20.42
|
3,500
|
|
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
|
|
|