NASDAQ:ADP
$220.80
(
-2.05%
)
Friday, 27th Jan 2023
Automatic Data Processing Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
