|
Closing price on 8/23/2024
|
|
| Open |
30.80 |
| High |
32.00 |
| Low |
30.60 |
| Volume |
11,500 |
| Split-adjusted Price |
31.27 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
+1.20 / +3.90%
|
30.80
|
32.00
|
30.60
|
32.00
|
30.87
|
31.27
|
11,500
|
|
|
8/22/2024
|
-0.10 / -0.32%
|
30.95
|
30.95
|
30.80
|
30.80
|
30.87
|
30.10
|
10,200
|
|
|
8/21/2024
|
-0.40 / -1.28%
|
31.30
|
31.30
|
30.90
|
30.90
|
30.94
|
30.19
|
23,200
|
|
|
8/20/2024
|
+0.30 / +0.97%
|
31.00
|
31.30
|
30.90
|
31.30
|
31.01
|
30.59
|
9,000
|
|
|
8/19/2024
|
+0.25 / +0.81%
|
30.70
|
31.05
|
30.70
|
31.00
|
30.94
|
30.29
|
45,400
|
|
|
8/16/2024
|
-0.15 / -0.49%
|
30.90
|
30.90
|
29.30
|
30.75
|
30.70
|
30.05
|
5,300
|
|
|
8/15/2024
|
+0.80 / +2.66%
|
30.10
|
31.00
|
28.00
|
30.90
|
28.75
|
30.19
|
73,800
|
|
|
8/14/2024
|
-2.00 / -6.23%
|
32.00
|
32.00
|
30.05
|
30.10
|
30.35
|
29.41
|
30,900
|
|
|
8/13/2024
|
-0.60 / -1.83%
|
32.60
|
32.60
|
31.00
|
32.10
|
31.18
|
31.37
|
53,500
|
|
|
8/12/2024
|
+0.70 / +2.19%
|
33.40
|
33.40
|
32.00
|
32.70
|
32.50
|
31.95
|
4,500
|
|
|
8/9/2024
|
-2.00 / -5.88%
|
32.15
|
32.15
|
31.90
|
32.00
|
32.00
|
31.27
|
89,900
|
|
|
8/8/2024
|
-1.00 / -2.86%
|
32.70
|
34.50
|
32.55
|
34.00
|
32.71
|
33.22
|
52,700
|
|
|
8/7/2024
|
+1.00 / +2.94%
|
32.10
|
35.00
|
31.70
|
35.00
|
32.04
|
34.20
|
28,600
|
|
|
8/6/2024
|
-0.75 / -2.16%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.05
|
33.22
|
1,500
|
|
|
8/5/2024
|
-2.60 / -6.96%
|
37.35
|
37.35
|
34.75
|
34.75
|
34.88
|
33.96
|
5,700
|
|
|
8/2/2024
|
0.00 / 0.00%
|
37.35
|
37.35
|
37.35
|
37.35
|
37.35
|
36.50
|
28,000
|
|
|
8/1/2024
|
0.00 / 0.00%
|
37.35
|
37.35
|
37.35
|
37.35
|
37.35
|
36.50
|
400
|
|
|
7/31/2024
|
+1.75 / +4.92%
|
35.50
|
37.50
|
35.50
|
37.35
|
36.12
|
36.50
|
4,100
|
|
|
7/30/2024
|
+2.10 / +6.27%
|
32.80
|
35.80
|
32.80
|
35.60
|
35.42
|
34.79
|
3,200
|
|
|
7/29/2024
|
+0.60 / +1.82%
|
33.00
|
33.90
|
32.90
|
33.50
|
33.09
|
32.73
|
36,100
|
|
|
7/26/2024
|
+0.10 / +0.30%
|
33.30
|
34.00
|
32.80
|
32.90
|
33.05
|
32.15
|
2,300
|
|
|
7/25/2024
|
+0.70 / +2.18%
|
32.10
|
32.90
|
32.10
|
32.80
|
32.56
|
32.05
|
1,900
|
|
|
7/24/2024
|
-1.20 / -3.60%
|
33.30
|
34.80
|
32.10
|
32.10
|
33.79
|
31.37
|
14,700
|
|
|
7/23/2024
|
+2.15 / +6.90%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
32.54
|
6,000
|
|
|
7/22/2024
|
+2.00 / +6.86%
|
31.15
|
31.15
|
31.15
|
31.15
|
31.15
|
30.44
|
13,100
|
|
|
7/19/2024
|
+1.30 / +4.67%
|
28.50
|
29.20
|
28.50
|
29.15
|
28.79
|
28.48
|
4,500
|
|
|
7/18/2024
|
+0.25 / +0.91%
|
27.85
|
27.85
|
27.85
|
27.85
|
27.85
|
27.21
|
100
|
|
|
7/17/2024
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
26.97
|
1,500
|
|
|
7/16/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.34
|
2,600
|
|
|
7/15/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
28.34
|
900
|
|
|