and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
