NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$246.34
-0.270 (-0.109%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.06 | Thursday, 25th Apr 2024 ADP stock ended at $246.34. This is 0.109% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.41% from a day low at $244.41 to a day high of $250.30. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $205.54 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $249.57 | $250.30 | $244.41 | $246.34 | 1 175 427 |
| Apr 24, 2024 | $244.64 | $246.86 | $244.32 | $246.61 | 1 180 292 |
| Apr 23, 2024 | $246.76 | $247.97 | $245.93 | $246.84 | 1 584 819 |
| Apr 22, 2024 | $245.10 | $247.58 | $243.92 | $246.31 | 963 103 |
| Apr 19, 2024 | $243.81 | $244.28 | $242.45 | $243.31 | 1 615 277 |
| Apr 18, 2024 | $244.50 | $245.00 | $241.67 | $241.99 | 1 411 443 |
| Apr 17, 2024 | $245.08 | $245.08 | $242.03 | $242.90 | 1 068 613 |
| Apr 16, 2024 | $245.01 | $245.52 | $243.43 | $244.21 | 1 395 726 |
| Apr 15, 2024 | $247.08 | $247.32 | $243.12 | $244.08 | 1 195 376 |
| Apr 12, 2024 | $242.93 | $244.20 | $242.19 | $243.85 | 1 179 927 |
| Apr 11, 2024 | $246.53 | $246.76 | $242.97 | $244.42 | 1 031 033 |
| Apr 10, 2024 | $248.34 | $248.79 | $244.33 | $245.79 | 1 117 938 |
| Apr 09, 2024 | $248.30 | $250.10 | $246.59 | $250.01 | 1 058 615 |
| Apr 08, 2024 | $244.37 | $246.98 | $244.27 | $246.64 | 865 216 |
| Apr 05, 2024 | $241.95 | $245.92 | $241.27 | $244.85 | 1 374 653 |
| Apr 04, 2024 | $247.57 | $247.62 | $241.42 | $241.49 | 1 626 186 |
| Apr 03, 2024 | $247.82 | $248.41 | $244.75 | $245.13 | 1 639 266 |
| Apr 02, 2024 | $240.11 | $248.73 | $239.72 | $247.66 | 2 077 167 |
| Apr 01, 2024 | $250.38 | $250.61 | $245.02 | $245.31 | 1 417 243 |
| Mar 28, 2024 | $249.63 | $251.06 | $249.03 | $249.74 | 1 296 468 |
| Mar 27, 2024 | $246.95 | $249.43 | $246.88 | $248.33 | 1 064 676 |
| Mar 26, 2024 | $243.56 | $245.25 | $243.40 | $245.07 | 1 072 784 |
| Mar 25, 2024 | $247.42 | $247.75 | $244.05 | $244.20 | 1 067 948 |
| Mar 22, 2024 | $251.23 | $251.23 | $246.98 | $247.61 | 1 437 588 |
| Mar 21, 2024 | $248.47 | $250.53 | $247.42 | $248.95 | 1 855 673 |
