ADP daily returns
ADP daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 286.17 | 279.17 | 284.68 | — |
| 2026-08-26 | 0 | 284.01 | 280.87 | 281.39 | — |
| 2026-08-25 | 0 | 283.4 | 279.31 | 282.78 | — |
| 2026-08-24 | 0 | 285.59 | 281.04 | 283.01 | — |
| 2026-08-21 | 279.7 | 282.17 | 277.03 | 280.81 | — |
| 2026-08-20 | 277.5 | 281.67 | 276.93 | 279.21 | — |
| 2026-08-19 | 269.98 | 278.96 | 269.91 | 277.22 | — |
| 2026-08-18 | 270.91 | 274.63 | 269.14 | 269.31 | — |
| 2026-08-17 | 269.54 | 269.93 | 265.83 | 266.06 | — |
| 2026-08-14 | 276.87 | 277.33 | 271.43 | 272.96 | — |
| 2026-08-13 | 271.01 | 276.88 | 268.73 | 276.23 | — |
| 2026-08-12 | 269.2 | 271.03 | 265.91 | 269.33 | — |
| 2026-08-11 | 270.67 | 273.14 | 270.32 | 271.09 | — |
| 2026-08-10 | 268.93 | 273.72 | 268.01 | 273.67 | — |
| 2026-08-07 | 272.95 | 275.27 | 270.14 | 271.32 | — |
| 2026-08-06 | 271.16 | 273.81 | 269.2 | 273.51 | — |
| 2026-08-05 | 274.03 | 274.49 | 266.73 | 270.09 | — |
| 2026-08-04 | 264.99 | 270.8 | 263.36 | 270.62 | — |
| 2026-07-31 | 260.14 | 266.93 | 258.99 | 266.46 | — |
| 2026-07-30 | 265.62 | 267.46 | 256.9 | 263.87 | — |
| 2026-07-29 | 264.88 | 280.58 | 261.5 | 273.37 | — |
| 2026-07-28 | 259.19 | 268.17 | 258.35 | 264.17 | — |
| 2026-07-27 | 251.18 | 257.74 | 251.18 | 254.98 | — |
| 2026-07-24 | 244.56 | 250.84 | 243.63 | 250.09 | — |
| 2026-07-23 | 242.99 | 244.8 | 240.4 | 242.88 | — |
| 2026-07-22 | 249.25 | 249.25 | 241.65 | 243.12 | — |
| 2026-07-21 | 250.57 | 253.35 | 246.03 | 246.22 | — |
| 2026-07-20 | 254.31 | 256.01 | 251.01 | 255.24 | — |
| 2026-07-17 | 257.98 | 261.31 | 251.45 | 255.26 | — |
| 2026-07-16 | 252.23 | 257.36 | 251.93 | 256.56 | — |
| 2026-07-15 | 246.74 | 251.06 | 245.47 | 247.47 | — |
| 2026-07-14 | 245.65 | 247.81 | 243.29 | 246.44 | — |
| 2026-07-13 | 244.4 | 251.64 | 243.78 | 251.05 | — |
| 2026-07-10 | 243.59 | 244.29 | 240.21 | 241.92 | — |
| 2026-07-09 | 237.42 | 241.48 | 235.19 | 241.28 | — |
| 2026-07-08 | 245.19 | 245.19 | 240.79 | 241.37 | — |
| 2026-07-07 | 244.04 | 248.39 | 244.04 | 245.6 | — |
| 2026-07-06 | 243.38 | 243.38 | 237.42 | 239.49 | — |
| 2026-07-02 | 236.21 | 243.03 | 236 | 242.27 | — |
| 2026-07-01 | 228.93 | 236.83 | 228.34 | 235.73 | — |
| 2026-06-30 | 223.26 | 225.87 | 222.1 | 223.95 | — |
| 2026-06-29 | 226.7 | 226.7 | 223.03 | 224.97 | — |
| 2026-06-26 | 218.22 | 224.22 | 217.8 | 223.55 | — |
| 2026-06-25 | 219.48 | 225.29 | 216.04 | 216.31 | — |
| 2026-06-24 | 221.3 | 223.39 | 218.41 | 219.85 | — |
| 2026-06-23 | 220.93 | 220.93 | 217.89 | 220.5 | — |
| 2026-06-22 | 216.04 | 218.32 | 213.8 | 214.6 | — |
| 2026-06-18 | 218.56 | 220.02 | 215.3 | 218.41 | — |
| 2026-06-17 | 220.15 | 224.04 | 216.79 | 218.76 | — |
| 2026-06-16 | 224.69 | 225.79 | 220.22 | 222 | — |
| 2026-06-15 | 224.37 | 226.54 | 222.34 | 223.22 | — |
| 2026-06-12 | 224.1 | 227.2 | 221.84 | 226.21 | — |
| 2026-06-11 | 228.6 | 230.87 | 225.59 | 225.77 | — |
| 2026-06-10 | 230.83 | 233.19 | 228.42 | 231.1 | — |
| 2026-06-09 | 226.47 | 231.59 | 225.54 | 231.17 | — |
| 2026-06-05 | 233.08 | 234.85 | 231.23 | 231.95 | — |
| 2026-06-04 | 234.36 | 237.11 | 230.07 | 231.31 | — |
| 2026-06-03 | 228.87 | 229.93 | 225 | 227.75 | — |
| 2026-06-02 | 229.63 | 231.89 | 225.21 | 231.18 | — |
| 2026-06-01 | 223.99 | 234.73 | 223.99 | 233.74 | — |
| 2026-05-29 | 218.09 | 224.16 | 218.01 | 221.84 | — |
| 2026-05-28 | 215.6 | 221.1 | 215.6 | 219.86 | — |
| 2026-05-27 | 218.61 | 221.37 | 216.72 | 217.65 | — |
| 2026-05-22 | 220.32 | 226.46 | 220.18 | 225.31 | — |
| 2026-05-21 | 219.03 | 220.59 | 216.62 | 220.08 | — |
| 2026-05-20 | 218.22 | 221.02 | 215.34 | 220.69 | — |
| 2026-05-19 | 222.95 | 227.43 | 220.32 | 220.44 | — |
| 2026-05-18 | 215.39 | 223.31 | 215.13 | 222.94 | — |
| 2026-05-15 | 210.57 | 214.92 | 210.57 | 214.48 | — |
| 2026-05-14 | 208.68 | 211.24 | 207.07 | 208.37 | — |
| 2026-05-13 | 211.47 | 212.48 | 204.56 | 208.63 | — |
| 2026-05-12 | 213.78 | 215.81 | 211.13 | 213.81 | — |
| 2026-05-11 | 211.26 | 213.01 | 209.98 | 211.67 | — |
| 2026-05-08 | 212.13 | 213.56 | 208.62 | 212.99 | — |
| 2026-05-07 | 206.05 | 215.09 | 206.05 | 214.09 | — |
| 2026-05-06 | 208.41 | 209.2 | 205.7 | 207.2 | — |
| 2026-05-05 | 210.11 | 211.23 | 206.74 | 210.6 | — |
| 2026-05-04 | 213.12 | 216.1 | 210.65 | 211.32 | — |
| 2026-05-01 | 215.02 | 216.55 | 209.13 | 214.21 | — |
| 2026-04-30 | 212.54 | 215.06 | 210.3 | 211.94 | — |
| 2026-04-29 | 207.78 | 215.17 | 205.2 | 215.06 | — |
| 2026-04-28 | 199.68 | 201.45 | 197.68 | 199.17 | — |
| 2026-04-27 | 195.85 | 199.45 | 195.7 | 197.23 | — |
| 2026-04-24 | 197 | 197.63 | 194.91 | 196.53 | — |
| 2026-04-23 | 200.83 | 200.9 | 195.12 | 198.53 | — |
| 2026-04-22 | 203.18 | 203.95 | 200.62 | 201.69 | — |
| 2026-04-21 | 202.77 | 206.1 | 201.83 | 202.87 | — |
| 2026-04-20 | 200.46 | 203.38 | 200.46 | 202.39 | — |
| 2026-04-17 | 201.59 | 202.14 | 198.38 | 200.47 | — |
| 2026-04-16 | 198.4 | 201.4 | 198.12 | 200.39 | — |
| 2026-04-15 | 196.02 | 198.88 | 194.53 | 196.92 | — |
| 2026-04-14 | 195.68 | 197.69 | 194.14 | 195.08 | — |
| 2026-04-13 | 188.26 | 195.42 | 188.26 | 195.38 | — |
| 2026-04-10 | 195.71 | 196.05 | 188.16 | 188.79 | — |
| 2026-04-09 | 199.77 | 199.82 | 194.54 | 196.02 | — |
| 2026-04-08 | 205.35 | 206.54 | 199.41 | 200.78 | — |
| 2026-04-07 | 203.99 | 205.43 | 202.83 | 203.61 | — |
| 2026-04-06 | 203.64 | 205.35 | 202.06 | 204.34 | — |
| 2026-04-02 | 201.25 | 204.3 | 199.16 | 204.01 | — |
| 2026-04-01 | 203.35 | 204.44 | 197.08 | 201.28 | — |
| 2026-03-31 | 206.93 | 208.17 | 202.38 | 203.18 | — |
| 2026-03-30 | 203.19 | 206.66 | 202.5 | 205.47 | — |
| 2026-03-27 | 203.48 | 204.59 | 199.19 | 201.25 | — |
| 2026-03-26 | 202.03 | 208.19 | 202 | 204.51 | — |
| 2026-03-25 | 206.56 | 209.49 | 198.59 | 202.11 | — |
| 2026-03-24 | 209.33 | 210.29 | 204.03 | 204.89 | — |
| 2026-03-23 | 209.58 | 211.73 | 208.01 | 209.71 | — |
| 2026-03-20 | 211.27 | 212.79 | 208.57 | 208.69 | — |
| 2026-03-19 | 210.74 | 214.3 | 209 | 210.66 | — |
| 2026-03-18 | 207.81 | 211.02 | 207.36 | 208.28 | — |
| 2026-03-17 | 210.19 | 213.42 | 208.88 | 209.73 | — |
| 2026-03-16 | 208.45 | 210.95 | 207.59 | 209.11 | — |
| 2026-03-13 | 205.76 | 209.14 | 205.53 | 208.52 | — |
| 2026-03-12 | 212.7 | 216 | 207.28 | 207.45 | — |
| 2026-03-11 | 217.88 | 219.8 | 211.42 | 213 | — |
| 2026-03-10 | 221.96 | 222.41 | 212.5 | 217.37 | — |
| 2026-03-09 | 224.57 | 225.49 | 220.38 | 223.04 | — |
| 2026-03-06 | 220.85 | 226.5 | 219.29 | 226.24 | — |
| 2026-03-05 | 217.49 | 223.45 | 217.25 | 222.7 | — |
| 2026-03-04 | 216.84 | 218.36 | 214.62 | 217.16 | — |