Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Automatic Data Processing Stock Price (Quote) NASDAQ:ADP
$228.75 ( -1.37% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $225.15 | $248.96 | Friday, 14th Jan 2022 ADP stock ended at $228.75. This is 1.37% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 1.94% from a day low at $226.93 to a day high of $231.34. |
| 90 days | $210.50 | $248.96 | |
| 52 weeks | $159.31 | $248.96 |
Historical Automatic Data Processing prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $229.94 | $231.34 | $226.93 | $228.75 | 1 559 557 |
| 2022-01-13 | $234.86 | $236.05 | $231.31 | $231.93 | 1 110 590 |
| 2022-01-12 | $235.13 | $236.13 | $233.21 | $234.63 | 1 202 519 |
| 2022-01-11 | $233.66 | $235.42 | $230.10 | $235.28 | 1 292 115 |
| 2022-01-10 | $236.34 | $237.92 | $231.93 | $232.89 | 1 929 346 |
| 2022-01-07 | $240.78 | $241.24 | $238.73 | $238.84 | 1 461 990 |
| 2022-01-06 | $242.46 | $244.69 | $240.63 | $241.39 | 1 946 500 |
| 2022-01-05 | $244.58 | $246.49 | $242.83 | $243.06 | 2 166 770 |
| 2022-01-04 | $243.18 | $247.04 | $243.18 | $245.15 | 2 097 791 |
| 2022-01-03 | $245.06 | $247.47 | $241.43 | $244.01 | 1 394 829 |
| 2021-12-31 | $245.45 | $247.75 | $244.59 | $246.58 | 868 283 |
| 2021-12-30 | $248.25 | $248.33 | $245.36 | $245.56 | 746 219 |
| 2021-12-29 | $247.54 | $248.96 | $244.70 | $248.01 | 929 442 |
| 2021-12-28 | $246.27 | $246.91 | $245.43 | $246.07 | 895 623 |
| 2021-12-27 | $243.10 | $246.71 | $242.51 | $246.29 | 1 000 088 |
| 2021-12-23 | $237.92 | $243.76 | $237.87 | $242.00 | 1 532 549 |
| 2021-12-22 | $231.83 | $237.76 | $231.66 | $237.62 | 1 340 594 |
| 2021-12-21 | $231.23 | $232.18 | $229.26 | $231.95 | 1 105 399 |
| 2021-12-20 | $226.48 | $229.62 | $225.15 | $229.36 | 1 137 833 |
| 2021-12-17 | $230.15 | $232.85 | $228.73 | $229.41 | 2 455 091 |
| 2021-12-16 | $233.92 | $234.55 | $231.04 | $231.85 | 1 597 226 |
| 2021-12-15 | $229.45 | $234.06 | $229.40 | $233.92 | 1 536 556 |
| 2021-12-14 | $233.85 | $234.70 | $227.68 | $229.72 | 1 501 413 |
| 2021-12-13 | $236.34 | $237.29 | $234.79 | $235.02 | 1 638 891 |
| 2021-12-10 | $234.04 | $236.86 | $233.45 | $236.73 | 1 276 146 |
| 2021-12-09 | $233.26 | $233.91 | $231.59 | $232.74 | 1 326 150 |
| 2021-12-08 | $232.23 | $234.60 | $231.17 | $233.26 | 1 045 758 |
| 2021-12-07 | $233.90 | $235.09 | $232.20 | $234.08 | 1 753 403 |
| 2021-12-06 | $231.35 | $232.28 | $229.65 | $231.17 | 2 289 631 |
| 2021-12-03 | $232.20 | $233.15 | $227.76 | $229.89 | 1 561 667 |
| 2021-12-02 | $228.39 | $234.10 | $228.39 | $232.43 | 2 121 848 |
| 2021-12-01 | $229.91 | $232.23 | $224.55 | $226.87 | 2 391 596 |
| 2021-11-30 | $236.51 | $236.55 | $229.33 | $230.89 | 4 251 829 |
| 2021-11-29 | $231.11 | $237.18 | $230.11 | $235.90 | 2 083 149 |
| 2021-11-26 | $233.74 | $234.30 | $229.07 | $229.62 | 1 365 587 |
| 2021-11-24 | $234.96 | $235.80 | $232.47 | $234.37 | 1 509 360 |
| 2021-11-23 | $235.62 | $236.53 | $234.09 | $236.14 | 1 456 761 |
| 2021-11-22 | $237.48 | $241.18 | $235.93 | $236.82 | 1 071 623 |
| 2021-11-19 | $239.08 | $239.26 | $236.93 | $237.91 | 1 291 776 |
| 2021-11-18 | $236.96 | $238.25 | $235.02 | $237.95 | 1 149 042 |
| 2021-11-17 | $234.12 | $237.15 | $233.60 | $236.88 | 1 075 733 |
| 2021-11-16 | $234.03 | $237.06 | $234.00 | $235.25 | 1 338 108 |
| 2021-11-15 | $231.80 | $233.24 | $229.77 | $233.06 | 1 029 103 |
| 2021-11-12 | $229.60 | $231.87 | $228.68 | $230.93 | 1 200 079 |
| 2021-11-11 | $228.84 | $229.73 | $227.68 | $228.55 | 709 814 |
| 2021-11-10 | $229.95 | $231.70 | $228.37 | $229.64 | 1 081 053 |
| 2021-11-09 | $228.04 | $229.51 | $225.69 | $229.20 | 1 093 066 |
| 2021-11-08 | $230.20 | $230.20 | $226.70 | $227.49 | 1 365 469 |
| 2021-11-05 | $229.26 | $230.12 | $227.78 | $229.60 | 1 391 754 |
| 2021-11-04 | $225.67 | $227.31 | $225.07 | $226.19 | 1 190 367 |
Automatic Data Processing, Inc., together with its subsidiaries, provides business process outsourcing services worldwide. The company operates through two segments, Employer Services and Professional Employer Organization (PEO) Services. The Employer Services segment offers a range of business outsourcing and technology-enabled human capital management (HCM) solutions, including payroll services, benefits administration services, talent manageme... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
