Automatic Data Processing Stock Price (Quote) NASDAQ:ADP
$212.48 ( -0.35% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $196.61 | $224.22 | Tuesday, 5th Jul 2022 ADP stock ended at $212.48. This is 0.35% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.36% from a day low at $205.61 to a day high of $212.51. |
90 days | $196.61 | $239.68 | |
52 weeks | $192.26 | $248.96 |
Historical Automatic Data Processing prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $210.64 | $212.51 | $205.61 | $212.48 | 1 455 564 |
2022-07-01 | $209.94 | $213.52 | $209.10 | $213.23 | 1 555 286 |
2022-06-30 | $210.33 | $213.05 | $209.18 | $210.04 | 2 226 714 |
2022-06-29 | $214.12 | $215.73 | $210.17 | $212.19 | 1 614 589 |
2022-06-28 | $218.72 | $220.40 | $213.91 | $214.06 | 1 412 781 |
2022-06-27 | $218.27 | $220.50 | $215.98 | $218.31 | 1 619 005 |
2022-06-24 | $212.09 | $218.85 | $211.97 | $218.79 | 1 911 951 |
2022-06-23 | $209.51 | $211.17 | $208.19 | $210.58 | 1 357 600 |
2022-06-22 | $204.51 | $209.78 | $203.98 | $207.40 | 1 505 723 |
2022-06-21 | $203.43 | $207.43 | $202.91 | $206.84 | 1 770 033 |
2022-06-17 | $199.44 | $201.48 | $196.61 | $200.28 | 3 345 564 |
2022-06-16 | $203.58 | $205.18 | $198.55 | $199.94 | 1 795 996 |
2022-06-15 | $205.98 | $210.14 | $203.66 | $207.15 | 1 784 714 |
2022-06-14 | $205.52 | $205.52 | $201.99 | $204.13 | 1 779 862 |
2022-06-13 | $206.88 | $208.94 | $204.10 | $204.76 | 1 796 076 |
2022-06-10 | $212.95 | $214.22 | $210.46 | $211.62 | 1 838 985 |
2022-06-09 | $218.48 | $221.01 | $215.56 | $215.70 | 1 080 383 |
2022-06-08 | $220.88 | $221.81 | $218.58 | $219.99 | 1 030 386 |
2022-06-07 | $217.82 | $222.74 | $217.82 | $222.28 | 1 081 025 |
2022-06-06 | $222.49 | $224.22 | $219.10 | $219.51 | 1 408 656 |
2022-06-03 | $222.67 | $222.89 | $219.50 | $220.68 | 1 377 519 |
2022-06-02 | $219.63 | $223.15 | $217.57 | $223.00 | 940 006 |
2022-06-01 | $224.03 | $224.70 | $218.93 | $219.32 | 1 398 737 |
2022-05-31 | $224.16 | $225.23 | $221.32 | $222.94 | 3 007 225 |
2022-05-27 | $220.00 | $224.71 | $219.64 | $224.66 | 1 464 585 |
2022-05-26 | $215.00 | $219.91 | $214.57 | $218.28 | 1 348 269 |
2022-05-25 | $212.18 | $214.70 | $211.34 | $213.90 | 1 339 526 |
2022-05-24 | $212.01 | $213.60 | $209.78 | $212.73 | 1 863 662 |
2022-05-23 | $211.29 | $213.09 | $209.73 | $212.96 | 1 488 058 |
2022-05-20 | $208.86 | $209.87 | $203.63 | $208.64 | 2 652 284 |
2022-05-19 | $208.08 | $209.55 | $205.54 | $206.85 | 1 617 926 |
2022-05-18 | $213.48 | $213.58 | $207.80 | $208.50 | 1 628 834 |
2022-05-17 | $211.80 | $215.58 | $210.86 | $214.96 | 1 836 522 |
2022-05-16 | $208.62 | $209.92 | $205.76 | $208.60 | 1 941 241 |
2022-05-13 | $209.27 | $209.98 | $206.87 | $208.79 | 2 390 845 |
2022-05-12 | $207.34 | $208.87 | $204.32 | $207.48 | 1 933 202 |
2022-05-11 | $210.64 | $214.03 | $207.77 | $208.53 | 2 131 535 |
2022-05-10 | $212.67 | $214.87 | $209.35 | $212.34 | 2 551 308 |
2022-05-09 | $214.04 | $215.23 | $209.14 | $209.79 | 2 625 148 |
2022-05-06 | $217.17 | $218.20 | $213.91 | $216.94 | 1 601 561 |
2022-05-05 | $228.29 | $228.29 | $216.15 | $218.56 | 2 131 547 |
2022-05-04 | $221.82 | $229.42 | $220.31 | $228.88 | 1 654 420 |
2022-05-03 | $219.97 | $222.95 | $219.13 | $221.54 | 1 971 857 |
2022-05-02 | $219.79 | $222.04 | $215.13 | $219.32 | 2 306 175 |
2022-04-29 | $228.68 | $229.16 | $217.48 | $218.18 | 2 663 967 |
2022-04-28 | $229.22 | $231.69 | $227.58 | $229.68 | 2 277 355 |
2022-04-27 | $225.00 | $232.78 | $223.48 | $228.00 | 2 311 464 |
2022-04-26 | $224.64 | $227.22 | $222.17 | $222.28 | 2 187 148 |
2022-04-25 | $223.17 | $227.41 | $221.71 | $227.06 | 1 821 195 |
2022-04-22 | $230.59 | $232.20 | $223.30 | $223.52 | 1 622 300 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.