ADP(ADP)
ADP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $201.65 | $202.14 | $198.33 | $200.47 | 2.74M |
| 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 |
| 3/27/2026 | $203.48 | $204.59 | $199.19 | $201.25 | 3.57M |
| 3/26/2026 | $202.03 | $208.19 | $201.92 | $204.51 | 3.12M |
| 3/25/2026 | $206.26 | $209.49 | $198.59 | $202.11 | 2.85M |
| 3/24/2026 | $209.33 | $210.29 | $204.03 | $204.89 | 3.10M |
| 3/23/2026 | $209.58 | $211.73 | $208.01 | $209.71 | 3.82M |
| 3/20/2026 | $211.27 | $212.79 | $208.56 | $208.69 | 19.08M |
| 3/19/2026 | $210.74 | $214.30 | $209.00 | $210.66 | 3.29M |
| 3/18/2026 | $207.36 | $211.06 | $207.36 | $208.28 | 3.24M |
| 3/17/2026 | $210.19 | $213.42 | $208.88 | $209.73 | 2.70M |
| 3/16/2026 | $208.45 | $210.95 | $207.59 | $209.11 | 3.39M |
| 3/13/2026 | $205.76 | $209.15 | $205.53 | $208.52 | 3.14M |
| 3/12/2026 | $212.70 | $216.00 | $207.28 | $207.45 | 4.17M |
| 3/11/2026 | $217.88 | $219.80 | $211.42 | $213.00 | 2.61M |
| 3/10/2026 | $221.96 | $222.41 | $212.50 | $217.37 | 3.20M |
| 3/9/2026 | $224.57 | $225.49 | $220.38 | $223.04 | 4.33M |
| 3/6/2026 | $220.85 | $226.50 | $219.29 | $226.24 | 3.80M |
| 3/5/2026 | $217.49 | $223.45 | $217.25 | $222.70 | 4.81M |
| 3/4/2026 | $216.84 | $218.36 | $214.62 | $217.16 | 4.23M |
| 3/3/2026 | $214.62 | $217.55 | $213.50 | $216.27 | 3.55M |
| 3/2/2026 | $212.59 | $216.25 | $210.72 | $214.97 | 4.42M |
| 2/27/2026 | $214.91 | $215.80 | $208.92 | $214.36 | 5.00M |
| 2/26/2026 | $214.78 | $221.73 | $214.78 | $218.36 | 3.91M |
| 2/25/2026 | $206.11 | $214.34 | $205.25 | $214.25 | 5.07M |
| 2/24/2026 | $205.73 | $207.78 | $203.26 | $205.68 | 5.81M |
| 2/23/2026 | $213.25 | $214.20 | $205.33 | $205.73 | 4.29M |
| 2/20/2026 | $215.36 | $216.18 | $212.76 | $214.47 | 2.51M |
| 2/19/2026 | $217.21 | $218.85 | $213.90 | $215.97 | 3.60M |
| 2/18/2026 | $212.84 | $217.83 | $211.62 | $217.21 | 3.36M |
| 2/17/2026 | $212.43 | $214.85 | $210.22 | $213.08 | 4.97M |
| 2/13/2026 | $210.67 | $213.36 | $209.05 | $212.11 | 3.84M |
| 2/12/2026 | $216.58 | $217.05 | $208.62 | $209.96 | 7.88M |
| 2/11/2026 | $225.53 | $226.08 | $216.65 | $217.57 | 4.60M |
| 2/10/2026 | $224.01 | $227.12 | $223.44 | $225.53 | 4.48M |
| 2/9/2026 | $231.36 | $231.36 | $224.93 | $226.62 | 3.38M |
| 2/6/2026 | $234.18 | $235.69 | $230.28 | $231.36 | 3.22M |
| 2/5/2026 | $236.58 | $238.88 | $232.41 | $233.99 | 2.80M |
| 2/4/2026 | $235.50 | $237.89 | $230.78 | $234.67 | 4.16M |
| 2/3/2026 | $244.15 | $244.29 | $234.81 | $235.08 | 4.38M |
| 2/2/2026 | $246.60 | $250.00 | $244.64 | $247.56 | 2.02M |
| 1/30/2026 | $245.07 | $247.00 | $243.68 | $246.82 | 3.57M |
| 1/29/2026 | $249.39 | $252.43 | $244.44 | $245.97 | 3.53M |
| 1/28/2026 | $249.65 | $255.73 | $248.30 | $250.69 | 4.09M |
| 1/27/2026 | $256.78 | $257.46 | $253.44 | $254.51 | 3.48M |
| 1/26/2026 | $258.43 | $260.24 | $256.22 | $258.17 | 2.04M |
| 1/23/2026 | $258.13 | $260.65 | $256.88 | $257.87 | 2.11M |
| 1/22/2026 | $257.20 | $260.06 | $256.53 | $259.86 | 2.00M |
| 1/21/2026 | $255.43 | $259.29 | $254.50 | $256.99 | 2.54M |
| 1/20/2026 | $258.46 | $259.90 | $254.19 | $255.10 | 2.21M |