Closing price on 9/7/2023
|
|
Open |
21.10 |
High |
21.10 |
Low |
21.00 |
Volume |
400 |
Split-adjusted Price |
17.79 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2023
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.03
|
17.79
|
400
|
|
9/6/2023
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.88
|
100
|
|
9/5/2023
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.96
|
0
|
|
8/31/2023
|
+0.40 / +1.92%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.96
|
200
|
|
8/30/2023
|
+0.30 / +1.46%
|
20.60
|
21.00
|
20.00
|
20.80
|
20.86
|
17.62
|
5,900
|
|
8/29/2023
|
+0.80 / +4.06%
|
19.70
|
20.50
|
19.70
|
20.50
|
19.89
|
17.37
|
6,600
|
|
8/28/2023
|
+0.70 / +3.68%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.69
|
2,800
|
|
8/25/2023
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.44
|
16.10
|
2,300
|
|
8/24/2023
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.52
|
300
|
|
8/23/2023
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.27
|
0
|
|
8/22/2023
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.27
|
200
|
|
8/21/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.18
|
0
|
|
8/18/2023
|
-0.10 / -0.52%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.08
|
16.18
|
5,200
|
|
8/17/2023
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.12
|
16.27
|
2,400
|
|
8/16/2023
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.17
|
16.27
|
2,000
|
|
8/15/2023
|
+0.30 / +1.59%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.15
|
16.27
|
600
|
|
8/14/2023
|
-0.30 / -1.56%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.03
|
16.01
|
600
|
|
8/11/2023
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.13
|
16.27
|
1,200
|
|
8/10/2023
|
-0.20 / -1.03%
|
18.55
|
19.40
|
18.55
|
19.20
|
18.95
|
16.27
|
700
|
|
8/9/2023
|
-0.10 / -0.51%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.22
|
16.44
|
3,700
|
|
8/8/2023
|
+0.30 / +1.56%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.25
|
16.52
|
4,000
|
|
8/7/2023
|
-0.10 / -0.52%
|
20.30
|
20.30
|
19.10
|
19.20
|
19.24
|
16.27
|
6,200
|
|
8/4/2023
|
+0.80 / +4.32%
|
19.30
|
19.35
|
18.70
|
19.30
|
18.70
|
16.35
|
400
|
|
8/3/2023
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.63
|
15.67
|
5,500
|
|
8/2/2023
|
-0.65 / -3.34%
|
19.40
|
19.40
|
18.70
|
18.80
|
18.82
|
15.93
|
3,700
|
|
8/1/2023
|
+0.05 / +0.26%
|
19.25
|
19.45
|
18.40
|
19.45
|
18.66
|
16.48
|
20,300
|
|
7/31/2023
|
-0.05 / -0.26%
|
19.40
|
20.00
|
19.15
|
19.40
|
19.26
|
16.44
|
5,000
|
|
7/28/2023
|
-1.25 / -6.04%
|
20.00
|
20.00
|
19.30
|
19.45
|
19.45
|
16.48
|
5,500
|
|
7/27/2023
|
+1.15 / +5.88%
|
23.00
|
23.00
|
19.70
|
20.70
|
21.90
|
17.54
|
20,200
|
|
7/13/2023
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.90
|
20.50
|
20.10
|
17.37
|
7,000
|
|
|