Closing price on 3/25/2022
|
|
Open |
25.00 |
High |
25.00 |
Low |
25.00 |
Volume |
7,200 |
Split-adjusted Price |
18.80 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2022
|
-1.20 / -4.58%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.80
|
7,200
|
|
3/24/2022
|
-0.80 / -3.10%
|
27.70
|
27.70
|
25.00
|
25.00
|
26.20
|
18.80
|
300
|
|
3/23/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
19.40
|
700
|
|
3/22/2022
|
+1.50 / +5.91%
|
29.20
|
29.20
|
25.80
|
26.90
|
26.60
|
19.62
|
900
|
|
3/21/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
18.52
|
1,300
|
|
3/18/2022
|
-0.50 / -1.95%
|
25.60
|
25.60
|
25.00
|
25.10
|
25.40
|
18.30
|
14,400
|
|
3/17/2022
|
-0.10 / -0.38%
|
25.00
|
26.40
|
25.00
|
26.40
|
25.60
|
19.25
|
5,100
|
|
3/16/2022
|
-1.60 / -5.71%
|
26.40
|
26.60
|
26.40
|
26.40
|
26.50
|
19.25
|
1,900
|
|
3/15/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
0
|
|
3/14/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
0
|
|
3/11/2022
|
+0.10 / +0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
200
|
|
3/10/2022
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
20.35
|
100
|
|
3/9/2022
|
+0.40 / +1.54%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.10
|
19.25
|
1,100
|
|
3/8/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
18.96
|
1,700
|
|
3/7/2022
|
+1.30 / +5.16%
|
25.90
|
26.50
|
25.90
|
26.50
|
26.00
|
19.33
|
1,800
|
|
3/4/2022
|
+0.20 / +0.80%
|
25.10
|
25.20
|
25.10
|
25.20
|
25.20
|
18.38
|
200
|
|
3/3/2022
|
-0.20 / -0.80%
|
25.90
|
25.90
|
24.80
|
24.80
|
25.00
|
18.09
|
3,200
|
|
3/2/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.23
|
100
|
|
3/1/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.30
|
0
|
|
2/28/2022
|
+1.10 / +4.58%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.30
|
800
|
|
2/25/2022
|
-1.20 / -4.76%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.50
|
300
|
|
2/24/2022
|
-0.40 / -1.56%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
18.38
|
300
|
|
2/23/2022
|
-1.30 / -4.83%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
18.67
|
100
|
|
2/22/2022
|
+1.00 / +3.86%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
19.62
|
800
|
|
2/21/2022
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.80
|
25.90
|
25.90
|
18.89
|
300
|
|
2/18/2022
|
+1.10 / +4.38%
|
25.10
|
26.20
|
25.10
|
26.20
|
25.80
|
19.11
|
300
|
|
2/17/2022
|
-0.80 / -3.09%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.30
|
500
|
|
2/16/2022
|
+0.80 / +3.19%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
18.89
|
100
|
|
2/15/2022
|
+2.00 / +8.66%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.30
|
800
|
|
2/14/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
16.85
|
0
|
|
|