$220.80 (-2.05%)

Volume: 4.924M

Closed: Jan 27, 2023

Hollow Logo Score: -4.581
Automatic Data Processing Stock
$220.80 (-2.05%)

Volume: 4.924M

Closed: Jan 27, 2023

Score Hollow Logo -4.581
NASDAQ:ADP

Automatic Data Processing Stock Price (Quote)

$220.80 ( -2.05% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $220.21 $246.67 Friday, 27th Jan 2023 ADP stock ended at $220.80. This is 2.05% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.57% from a day low at $220.21 to a day high of $225.88.
90 days $220.21 $274.92
52 weeks $192.26 $274.92

Historical Automatic Data Processing prices

Date Open High Low Close Volume
2023-01-27 $224.50 $225.88 $220.21 $220.80 4 923 714
2023-01-26 $226.81 $228.85 $225.12 $225.43 3 011 127
2023-01-25 $234.25 $234.25 $223.66 $228.01 3 684 723
2023-01-24 $241.02 $241.02 $238.14 $239.15 1 423 740
2023-01-23 $236.48 $241.86 $235.44 $240.96 1 639 970
2023-01-20 $232.50 $237.71 $232.26 $237.17 1 715 607
2023-01-19 $232.80 $234.93 $232.20 $233.32 1 646 127
2023-01-18 $237.69 $237.90 $234.21 $234.25 2 095 700
2023-01-17 $243.79 $244.35 $236.14 $236.78 2 972 800
2023-01-13 $243.80 $246.67 $242.68 $245.36 1 712 864
2023-01-12 $244.36 $245.93 $242.58 $244.26 1 170 000
2023-01-11 $241.96 $245.22 $241.48 $245.05 1 364 100
2023-01-10 $239.01 $241.01 $237.46 $240.78 969 472
2023-01-09 $241.12 $243.52 $239.27 $239.51 1 963 555
2023-01-06 $235.98 $242.51 $235.05 $240.16 1 771 700
2023-01-05 $237.50 $238.06 $232.18 $233.63 1 516 291
2023-01-04 $240.17 $241.37 $236.92 $238.78 1 362 284
2023-01-03 $240.79 $241.51 $235.27 $237.66 1 749 865
2022-12-30 $239.70 $240.20 $236.05 $238.86 1 040 695
2022-12-29 $238.18 $241.83 $238.18 $240.62 974 747
2022-12-28 $241.35 $242.74 $237.72 $237.85 1 041 727
2022-12-27 $241.37 $242.19 $239.34 $241.03 816 733
2022-12-23 $237.92 $241.65 $236.59 $240.94 1 049 546
2022-12-22 $244.48 $244.71 $236.74 $239.16 2 371 124
2022-12-21 $245.92 $247.56 $244.13 $247.04 1 341 319
2022-12-20 $244.88 $245.31 $241.64 $243.91 1 445 884
2022-12-19 $245.31 $247.10 $243.66 $245.06 1 810 402
2022-12-16 $246.25 $247.92 $244.44 $247.05 4 051 678
2022-12-15 $256.96 $257.70 $248.08 $248.79 1 843 250
2022-12-14 $262.49 $265.47 $258.68 $260.08 1 863 081
2022-12-13 $273.89 $274.92 $261.10 $262.20 2 086 124
2022-12-12 $258.66 $264.98 $256.87 $264.43 1 277 620
2022-12-09 $260.17 $260.38 $256.95 $257.20 1 991 351
2022-12-08 $258.37 $261.02 $258.20 $260.05 1 197 164
2022-12-07 $259.23 $259.81 $257.33 $259.22 1 265 639
2022-12-06 $264.28 $264.67 $257.05 $258.53 1 371 326
2022-12-05 $266.55 $267.00 $263.46 $264.39 1 255 994
2022-12-02 $263.11 $270.88 $263.11 $269.90 1 806 964
2022-12-01 $267.06 $269.40 $263.91 $267.95 1 449 862
2022-11-30 $257.08 $264.95 $254.64 $264.14 4 155 519
2022-11-29 $257.15 $258.71 $255.43 $257.06 1 131 696
2022-11-28 $263.49 $264.35 $257.60 $258.33 1 465 743
2022-11-25 $263.60 $264.94 $261.96 $263.95 594 686
2022-11-23 $261.96 $264.00 $260.24 $262.58 1 386 725
2022-11-22 $259.83 $262.54 $258.06 $261.97 1 267 388
2022-11-21 $257.90 $260.43 $256.15 $257.38 699 346
2022-11-18 $256.40 $257.82 $253.82 $255.38 615 380
2022-11-17 $250.94 $255.00 $249.75 $251.77 620 032
2022-11-16 $254.65 $256.72 $253.05 $254.05 762 946
2022-11-15 $250.69 $254.94 $248.90 $253.46 943 818

Hot Stocks To Watch:

About Automatic Data Processing

Automatic Data Processing Automatic Data Processing, Inc. provides cloud-based human capital management solutions worldwide. It operates in two segments, Employer Services and Professional Employer Organization (PEO). The Employer Services segment offers strategic, cloud-based platforms, and human resources (HR) outsourcing solutions. Its offerings include payroll, benefits administration, talent management, HR management, workforce management, insurance, retirement, and ... ADP Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT