ADP(ADP)
ADP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $218.22 | $224.22 | $217.65 | $223.55 | 8.66M |
| 6/25/2026 | $219.48 | $225.29 | $216.04 | $216.31 | 2.29M |
| 6/24/2026 | $221.30 | $223.39 | $218.41 | $219.86 | 2.70M |
| 6/23/2026 | $220.79 | $220.93 | $217.89 | $220.50 | 2.55M |
| 6/22/2026 | $216.04 | $218.32 | $213.80 | $214.60 | 3.00M |
| 6/18/2026 | $218.34 | $220.03 | $215.30 | $218.41 | 6.50M |
| 6/17/2026 | $220.16 | $224.04 | $216.79 | $218.76 | 2.74M |
| 6/16/2026 | $224.69 | $225.79 | $220.22 | $222.00 | 2.62M |
| 6/15/2026 | $224.36 | $226.54 | $222.33 | $223.22 | 2.31M |
| 6/12/2026 | $224.18 | $227.20 | $221.84 | $226.21 | 2.19M |
| 6/11/2026 | $228.60 | $230.87 | $225.59 | $225.77 | 2.75M |
| 6/10/2026 | $230.81 | $233.20 | $228.42 | $231.10 | 2.16M |
| 6/9/2026 | $226.61 | $231.59 | $225.38 | $231.17 | 2.09M |
| 6/8/2026 | $231.07 | $231.61 | $228.77 | $229.08 | 1.62M |
| 6/5/2026 | $233.08 | $234.85 | $231.18 | $231.95 | 2.98M |
| 6/4/2026 | $234.36 | $237.11 | $230.07 | $231.31 | 2.32M |
| 6/3/2026 | $228.87 | $229.93 | $225.00 | $227.75 | 2.73M |
| 6/2/2026 | $229.50 | $231.89 | $225.21 | $231.18 | 3.55M |
| 6/1/2026 | $223.96 | $234.73 | $223.95 | $233.74 | 3.97M |
| 5/29/2026 | $218.09 | $224.16 | $218.01 | $221.84 | 3.38M |
| 5/28/2026 | $215.60 | $221.10 | $215.60 | $219.86 | 1.78M |
| 5/27/2026 | $218.63 | $221.37 | $216.72 | $217.65 | 2.06M |
| 5/26/2026 | $221.84 | $223.48 | $218.28 | $218.35 | 2.37M |
| 5/22/2026 | $220.32 | $226.46 | $220.18 | $225.31 | 2.28M |
| 5/21/2026 | $219.03 | $220.59 | $216.62 | $220.08 | 2.25M |
| 5/20/2026 | $218.22 | $221.02 | $215.34 | $220.69 | 2.85M |
| 5/19/2026 | $222.94 | $227.43 | $220.33 | $220.44 | 3.58M |
| 5/18/2026 | $215.30 | $223.31 | $215.13 | $222.94 | 3.26M |
| 5/15/2026 | $210.10 | $214.92 | $210.10 | $214.48 | 2.92M |
| 5/14/2026 | $208.63 | $211.24 | $207.07 | $208.37 | 2.82M |
| 5/13/2026 | $211.47 | $212.48 | $204.56 | $208.63 | 3.25M |
| 5/12/2026 | $213.78 | $215.81 | $211.13 | $213.81 | 4.02M |
| 5/11/2026 | $211.26 | $213.13 | $209.98 | $211.67 | 2.26M |
| 5/8/2026 | $212.69 | $213.56 | $208.62 | $213.00 | 2.80M |
| 5/7/2026 | $206.05 | $215.09 | $206.05 | $214.09 | 3.46M |
| 5/6/2026 | $208.41 | $209.21 | $205.70 | $207.20 | 2.24M |
| 5/5/2026 | $210.03 | $211.23 | $206.74 | $210.60 | 2.11M |
| 5/4/2026 | $213.12 | $216.10 | $210.63 | $211.32 | 2.99M |
| 5/1/2026 | $215.02 | $216.55 | $209.12 | $214.21 | 2.62M |
| 4/30/2026 | $212.65 | $215.06 | $210.30 | $211.94 | 4.25M |
| 4/29/2026 | $207.78 | $215.17 | $205.06 | $215.06 | 4.44M |
| 4/28/2026 | $199.69 | $201.52 | $197.60 | $199.17 | 3.64M |
| 4/27/2026 | $195.85 | $199.45 | $195.70 | $197.23 | 2.64M |
| 4/24/2026 | $196.96 | $197.63 | $194.90 | $196.53 | 3.41M |
| 4/23/2026 | $200.11 | $200.90 | $195.11 | $198.53 | 4.21M |
| 4/22/2026 | $203.18 | $203.95 | $200.62 | $201.69 | 2.04M |
| 4/21/2026 | $202.24 | $206.10 | $201.82 | $202.87 | 3.04M |
| 4/20/2026 | $200.47 | $203.39 | $200.46 | $202.39 | 2.06M |
| 4/17/2026 | $201.65 | $202.14 | $198.33 | $200.47 | 2.89M |
| 4/16/2026 | $197.85 | $201.40 | $197.85 | $200.39 | 2.73M |
| 4/15/2026 | $196.06 | $198.88 | $194.53 | $196.92 | 3.78M |
| 4/14/2026 | $195.69 | $197.69 | $194.14 | $195.08 | 2.41M |
| 4/13/2026 | $188.26 | $195.47 | $188.26 | $195.38 | 3.14M |
| 4/10/2026 | $195.99 | $196.05 | $188.16 | $188.79 | 3.20M |
| 4/9/2026 | $199.78 | $199.82 | $194.54 | $196.02 | 3.00M |
| 4/8/2026 | $204.51 | $206.54 | $199.38 | $200.78 | 2.84M |
| 4/7/2026 | $203.89 | $205.44 | $202.83 | $203.61 | 2.26M |
| 4/6/2026 | $203.49 | $205.35 | $202.02 | $204.34 | 1.68M |
| 4/2/2026 | $201.25 | $204.30 | $199.16 | $204.01 | 2.87M |
| 4/1/2026 | $203.35 | $204.44 | $197.08 | $201.28 | 3.08M |
| 3/31/2026 | $206.91 | $208.17 | $202.35 | $203.18 | 3.44M |
| 3/30/2026 | $203.19 | $206.66 | $202.50 | $205.47 | 3.65M |