Closing price on 4/26/2022
|
|
Open |
25.40 |
High |
25.40 |
Low |
25.40 |
Volume |
3,800 |
Split-adjusted Price |
19.10 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.10
|
3,800
|
|
4/25/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.10
|
5,000
|
|
4/22/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.10
|
2,300
|
|
4/21/2022
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.40
|
19.17
|
32,600
|
|
4/20/2022
|
-0.50 / -1.94%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.30
|
19.02
|
2,400
|
|
4/19/2022
|
+0.90 / +3.59%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.80
|
19.55
|
15,000
|
|
4/18/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.87
|
3,000
|
|
4/15/2022
|
-1.10 / -4.21%
|
25.10
|
25.50
|
25.00
|
25.00
|
25.10
|
18.80
|
12,000
|
|
4/14/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
19.62
|
0
|
|
4/13/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
19.62
|
509,000
|
|
4/12/2022
|
-0.10 / -0.39%
|
26.50
|
26.50
|
25.70
|
25.70
|
26.10
|
19.32
|
400
|
|
4/8/2022
|
+0.80 / +3.20%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.80
|
19.40
|
4,100
|
|
4/7/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.80
|
200
|
|
4/6/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.80
|
12,400
|
|
4/5/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.80
|
2,500
|
|
4/4/2022
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.80
|
100
|
|
4/1/2022
|
0.00 / 0.00%
|
24.10
|
25.00
|
24.10
|
25.00
|
24.30
|
18.80
|
2,000
|
|
3/31/2022
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.00
|
19.55
|
2,200
|
|
3/30/2022
|
+0.50 / +2.04%
|
26.00
|
26.00
|
24.40
|
25.00
|
25.00
|
18.80
|
500
|
|
3/29/2022
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.42
|
100
|
|
3/28/2022
|
-0.60 / -2.40%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.35
|
900
|
|
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
|
|
|