Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 122.70 | 0.60 | 0.49% | 122.70 | 123.70 | 122.20 | 63,229 |
| May 06 2024 | 122.10 | 0.70 | 0.58% | 121.60 | 123.00 | 121.10 | 65,128 |
| May 03 2024 | 121.40 | 0.10 | 0.08% | 121.70 | 124.50 | 121.40 | 79,100 |
| May 02 2024 | 121.30 | 1.80 | 1.51% | 118.80 | 122.30 | 118.80 | 122,260 |
| Apr 30 2024 | 119.50 | 1.20 | 1.01% | 118.50 | 120.70 | 118.40 | 141,587 |
| Apr 29 2024 | 118.30 | -0.20 | -0.17% | 118.50 | 119.70 | 118.00 | 72,069 |
| Apr 26 2024 | 118.50 | 1.60 | 1.37% | 118.00 | 120.00 | 116.40 | 142,907 |
| Apr 25 2024 | 116.90 | -1.80 | -1.52% | 118.30 | 119.30 | 116.50 | 97,729 |
| Apr 24 2024 | 118.70 | 0.30 | 0.25% | 118.50 | 119.40 | 117.20 | 84,771 |
| Apr 23 2024 | 118.40 | 0.00 | 0.00% | 118.40 | 118.40 | 117.00 | 103,680 |
| Apr 22 2024 | 118.40 | 0.20 | 0.17% | 118.70 | 119.10 | 117.80 | 39,222 |
| Apr 19 2024 | 118.20 | -0.70 | -0.59% | 117.80 | 119.10 | 116.60 | 53,360 |
| Apr 18 2024 | 118.90 | 1.40 | 1.19% | 118.30 | 120.20 | 118.30 | 67,838 |
| Apr 17 2024 | 117.50 | 0.40 | 0.34% | 117.00 | 118.50 | 116.00 | 62,369 |
| Apr 16 2024 | 117.10 | 0.10 | 0.09% | 116.60 | 118.00 | 115.70 | 83,653 |
| Apr 15 2024 | 117.00 | -2.40 | -2.01% | 119.90 | 120.00 | 116.80 | 79,372 |
| Apr 12 2024 | 119.40 | -0.40 | -0.33% | 121.00 | 122.60 | 119.40 | 71,991 |
| Apr 11 2024 | 119.80 | -4.50 | -3.62% | 123.90 | 124.40 | 119.20 | 109,791 |
| Apr 10 2024 | 124.30 | -2.40 | -1.89% | 127.40 | 127.80 | 123.90 | 65,844 |
| Apr 09 2024 | 126.70 | 2.20 | 1.77% | 124.20 | 127.10 | 124.20 | 89,194 |
| Apr 08 2024 | 124.50 | 0.30 | 0.24% | 124.40 | 126.10 | 124.40 | 41,783 |
| Apr 05 2024 | 124.20 | -2.30 | -1.82% | 124.50 | 125.50 | 123.60 | 86,308 |
| Apr 04 2024 | 126.50 | 0.00 | 0.00% | 126.40 | 127.10 | 125.70 | 88,316 |
| Apr 03 2024 | 126.50 | -1.00 | -0.78% | 127.40 | 128.20 | 125.10 | 71,939 |
| Apr 02 2024 | 127.50 | 0.40 | 0.31% | 125.50 | 128.10 | 125.50 | 95,634 |
| Mar 28 2024 | 127.10 | -0.90 | -0.70% | 127.70 | 128.90 | 127.00 | 104,809 |
| Mar 27 2024 | 128.00 | 1.40 | 1.11% | 126.60 | 128.20 | 126.10 | 52,458 |
| Mar 26 2024 | 126.60 | 1.10 | 0.88% | 126.70 | 127.30 | 125.70 | 77,175 |
| Mar 25 2024 | 125.50 | -1.10 | -0.87% | 126.60 | 126.80 | 124.80 | 53,649 |
| Mar 22 2024 | 126.60 | 2.20 | 1.77% | 124.00 | 127.60 | 124.00 | 66,948 |
| Mar 21 2024 | 124.40 | 0.80 | 0.65% | 125.00 | 125.50 | 123.90 | 60,477 |
| Mar 20 2024 | 123.60 | -2.80 | -2.22% | 125.80 | 125.80 | 123.60 | 60,530 |
| Mar 19 2024 | 126.40 | 1.70 | 1.36% | 124.50 | 126.50 | 123.50 | 70,069 |
| Mar 18 2024 | 124.70 | -2.10 | -1.66% | 126.60 | 126.70 | 124.40 | 69,746 |
| Mar 15 2024 | 126.80 | 0.10 | 0.08% | 127.00 | 128.30 | 126.00 | 193,808 |
| Mar 14 2024 | 126.70 | 0.60 | 0.48% | 128.30 | 128.90 | 125.70 | 83,347 |
| Mar 13 2024 | 126.10 | -0.80 | -0.63% | 127.00 | 127.30 | 125.10 | 68,443 |
| Mar 12 2024 | 126.90 | 1.50 | 1.20% | 125.60 | 127.50 | 124.80 | 80,940 |
| Mar 11 2024 | 125.40 | -0.10 | -0.08% | 124.30 | 126.20 | 124.30 | 62,312 |
| Mar 08 2024 | 125.50 | 1.00 | 0.80% | 124.50 | 125.50 | 121.90 | 75,593 |
| Mar 07 2024 | 124.50 | 0.00 | 0.00% | 124.10 | 125.40 | 123.90 | 67,120 |
| Mar 06 2024 | 124.50 | 0.80 | 0.65% | 123.90 | 125.80 | 123.40 | 68,188 |
| Mar 05 2024 | 123.70 | -1.80 | -1.43% | 124.60 | 125.70 | 123.60 | 61,619 |
| Mar 04 2024 | 125.50 | -0.50 | -0.40% | 126.30 | 126.60 | 125.20 | 59,738 |
| Mar 01 2024 | 126.00 | 0.30 | 0.24% | 126.10 | 127.20 | 124.50 | 65,608 |
| Feb 29 2024 | 125.70 | -1.60 | -1.26% | 127.30 | 127.70 | 125.50 | 390,701 |
| Feb 28 2024 | 127.30 | -1.40 | -1.09% | 128.30 | 128.80 | 127.30 | 95,137 |
| Feb 27 2024 | 128.70 | 1.30 | 1.02% | 127.30 | 129.30 | 127.20 | 75,233 |
| Feb 26 2024 | 127.40 | -4.10 | -3.12% | 130.70 | 131.60 | 127.30 | 77,920 |
| Feb 23 2024 | 131.50 | -0.50 | -0.38% | 132.00 | 132.00 | 130.00 | 80,375 |
| Feb 22 2024 | 132.00 | 2.20 | 1.69% | 131.40 | 132.70 | 130.10 | 128,249 |
| Feb 21 2024 | 129.80 | 2.60 | 2.04% | 127.90 | 129.80 | 127.90 | 89,190 |
| Feb 20 2024 | 127.20 | 2.50 | 2.00% | 124.90 | 127.60 | 124.90 | 108,405 |
| Feb 19 2024 | 124.70 | 3.40 | 2.80% | 121.40 | 125.10 | 121.30 | 101,882 |
| Feb 16 2024 | 121.30 | 0.30 | 0.25% | 120.30 | 121.90 | 118.90 | 82,683 |
| Feb 15 2024 | 121.00 | 2.10 | 1.77% | 123.00 | 124.20 | 120.90 | 116,425 |
| Feb 14 2024 | 118.90 | 2.00 | 1.71% | 116.90 | 119.80 | 116.90 | 81,140 |
| Feb 13 2024 | 116.90 | -3.30 | -2.75% | 120.00 | 120.30 | 115.80 | 127,791 |
| Feb 12 2024 | 120.20 | 0.60 | 0.50% | 119.60 | 121.10 | 119.60 | 79,836 |
| Feb 09 2024 | 119.60 | -3.70 | -3.00% | 122.00 | 122.40 | 119.60 | 79,454 |
| Feb 08 2024 | 123.30 | -3.10 | -2.45% | 126.30 | 127.10 | 123.30 | 102,969 |
