Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	ADP	249.69	253.7155	244.52	247.33	5.42	2,782,116	42,462	245.12	249.99
2024-04-30	Q	ADP	244.19	244.49	241.81	241.89	-2.06	1,945,038	28,601	241.94	243.80
2024-04-29	Q	ADP	244.05	244.95	243.18	243.95	0.88	1,153,478	18,130	243.13	244.51
2024-04-26	Q	ADP	244.10	246.71	242.96	243.07	-3.27	1,555,368	21,437	242.82	243.93
2024-04-25	Q	ADP	249.57	250.30	244.405	246.34	-0.27	1,224,484	21,240	211.06	248.44
2024-04-24	Q	ADP	244.64	246.86	244.32	246.61	-0.23	1,455,800	17,650	249.11	249.99
2024-04-23	Q	ADP	246.76	248.09	245.93	246.84	0.53	1,661,742	22,133	245.00	250.19
2024-04-22	Q	ADP	245.10	247.58	243.92	246.31	3.00	1,328,985	18,731	246.48	246.63
2024-04-19	Q	ADP	243.81	244.28	242.45	243.31	1.32	1,638,700	21,430	239.71	246.66
2024-04-18	Q	ADP	244.50	245.00	241.665	241.99	-0.91	1,454,207	20,059	241.47	241.98
2024-04-17	Q	ADP	245.08	245.08	242.03	242.90	-1.31	1,126,134	18,497	241.47	246.53
2024-04-16	Q	ADP	245.01	245.53	243.43	244.21	0.13	1,457,656	23,292	244.14	245.57
2024-04-15	Q	ADP	247.08	247.32	243.12	244.08	0.23	1,383,647	19,586	243.68	244.75
2024-04-12	Q	ADP	242.93	244.195	242.19	243.85	-0.57	1,226,399	17,364	242.00	245.20
2024-04-11	Q	ADP	246.53	246.77	242.965	244.42	-1.37	1,099,177	17,474	244.09	245.21
2024-04-10	Q	ADP	248.335	248.79	244.33	245.79	-4.22	1,263,249	19,242	244.69	246.12
2024-04-09	Q	ADP	248.30	250.10	246.59	250.01	3.37	1,158,723	20,264	247.70	254.10
2024-04-08	Q	ADP	244.37	247.00	244.27	246.64	1.79	905,585	16,557	246.03	247.32
2024-04-05	Q	ADP	241.95	245.92	241.2725	244.85	3.36	1,420,067	21,425	244.43	247.75
2024-04-04	Q	ADP	247.57	247.62	241.40	241.49	-3.64	1,690,631	25,191	220.00	243.79
2024-04-03	Q	ADP	247.82	248.41	244.74	245.13	-2.53	2,370,064	23,783	244.90	248.40
2024-04-02	Q	ADP	240.11	248.725	239.72	247.66	2.35	2,297,388	28,113	247.20	249.83
2024-04-01	Q	ADP	250.38	250.61	245.015	245.31	-4.43	1,535,203	19,089	244.61	245.73
2024-03-29	Q	ADP	249.63	251.06	249.03	249.74	1.41	0	0	247.42	251.20
2024-03-28	Q	ADP	249.63	251.06	249.03	249.74	1.41	1,302,004	17,549	247.42	251.20
2024-03-27	Q	ADP	246.95	249.43	246.8839	248.33	3.26	1,132,583	20,034	247.25	248.68
2024-03-26	Q	ADP	243.56	245.25	243.395	245.07	0.87	1,072,912	17,699	245.13	246.19
2024-03-25	Q	ADP	247.42	247.745	244.05	244.20	-3.41	1,069,608	16,544	244.01	245.13
2024-03-22	Q	ADP	251.23	251.23	246.96	247.61	-1.34	1,612,600	16,340	247.48	251.18
2024-03-21	Q	ADP	248.47	250.525	247.42	248.95	1.23	1,857,917	22,086	249.09	249.94
2024-03-20	Q	ADP	245.01	247.87	244.115	247.72	3.59	2,105,050	21,032	247.73	248.20
2024-03-19	Q	ADP	242.57	244.315	241.285	244.13	2.28	1,864,213	19,047	243.00	244.00
2024-03-18	Q	ADP	243.61	244.28	241.68	241.85	-0.24	2,001,884	19,179	238.65	243.74
2024-03-15	Q	ADP	242.98	243.83	238.83	242.09	-1.16	11,912,115	41,825	242.09	246.93
2024-03-14	Q	ADP	244.71	244.99	242.23	243.25	-0.96	1,867,490	26,218	242.65	243.48
2024-03-13	Q	ADP	244.67	245.26	243.07	244.21	-0.46	1,558,994	22,072	244.13	245.18
2024-03-12	Q	ADP	244.09	245.66	242.61	244.67	0.58	1,978,829	23,082	244.00	246.28
2024-03-11	Q	ADP	243.23	244.53	241.70	244.09	1.69	1,477,143	22,764	244.11	246.00
2024-03-08	Q	ADP	243.90	244.31	241.475	242.40	-1.85	1,815,615	24,789	241.00	252.00
2024-03-07	Q	ADP	243.76	245.97	243.25	244.25	1.89	2,445,415	28,509	243.64	244.98
2024-03-06	Q	ADP	244.96	246.28	243.08	243.76	-0.24	2,163,293	28,322	243.03	243.77
2024-03-05	Q	ADP	246.35	246.655	242.575	244.00	-2.20	2,433,278	36,846	243.27	245.47
2024-03-04	Q	ADP	247.01	249.4247	243.80	246.20	-3.49	3,661,529	52,069	245.20	246.26
2024-03-01	Q	ADP	249.1177	250.18	248.325	249.69	-1.44	2,091,029	23,593	245.49	254.68
2024-02-29	Q	ADP	253.70	253.81	250.16	251.13	-0.43	2,796,700	29,794	250.88	255.00
2024-02-28	Q	ADP	250.56	251.91	250.15	251.56	0.25	1,508,066	21,318	249.99	253.00
2024-02-27	Q	ADP	253.15	253.30	250.21	251.31	-2.24	1,241,809	22,817	250.86	252.12
2024-02-26	Q	ADP	256.57	256.57	253.48	253.55	-2.32	1,141,319	18,849	228.87	254.14
2024-02-23	Q	ADP	255.24	256.205	254.96	255.87	1.11	1,306,500	16,770	254.82	256.19
2024-02-22	Q	ADP	254.07	255.75	253.51	254.76	0.84	1,692,891	23,503	254.05	255.26
2024-02-21	Q	ADP	253.56	254.02	251.53	253.92	0.98	1,146,430	21,142	223.05	255.00
2024-02-20	Q	ADP	253.40	254.52	252.54	252.94	-0.03	1,439,326	25,971	252.94	255.00
2024-02-19	Q	ADP	251.75	254.355	250.635	252.97	0.92	0	0	251.69	255.00
2024-02-16	Q	ADP	251.75	254.355	250.635	252.97	0.92	2,099,105	24,993	251.69	255.00
2024-02-15	Q	ADP	251.60	252.82	251.13	252.05	1.15	1,387,582	23,984	248.52	251.85
2024-02-14	Q	ADP	250.10	251.26	249.06	250.90	1.31	1,131,496	22,841	250.90	252.07
2024-02-13	Q	ADP	250.45	250.50	247.87	249.59	-0.48	1,827,935	29,367	245.00	250.98
2024-02-12	Q	ADP	249.75	250.78	249.395	250.07	0.08	1,260,530	22,692	249.76	252.07
2024-02-09	Q	ADP	250.89	251.00	248.87	249.99	-1.09	1,243,350	19,342	249.53	250.55
2024-02-08	Q	ADP	249.99	251.19	248.395	251.08	0.81	1,330,888	20,383	228.49	255.00
2024-02-07	Q	ADP	251.83	252.37	249.70	250.27	-0.54	1,460,685	21,435	249.48	253.00
2024-02-06	Q	ADP	249.40	251.80	248.52	250.81	2.53	1,690,542	23,064	250.07	251.44
2024-02-05	Q	ADP	248.59	248.84	246.09	248.28	-0.53	1,733,188	26,770	210.00	249.00