Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Automatic Data Processing Stock Price (Quote) NASDAQ:ADP
$212.98 ( 2.14% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $196.10 | $213.05 | Friday, 15th Oct 2021 ADP stock ended at $212.98. This is 2.14% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 1.87% from a day low at $209.14 to a day high of $213.05. |
| 90 days | $196.10 | $217.15 | |
| 52 weeks | $144.59 | $217.15 |
Historical Automatic Data Processing prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $210.00 | $213.05 | $209.14 | $212.98 | 1 741 042 |
| 2021-10-14 | $206.36 | $208.95 | $206.21 | $208.52 | 1 361 855 |
| 2021-10-13 | $205.17 | $205.76 | $202.25 | $205.19 | 1 129 829 |
| 2021-10-12 | $204.07 | $204.64 | $203.01 | $203.84 | 1 132 067 |
| 2021-10-11 | $205.56 | $205.76 | $203.63 | $203.75 | 816 111 |
| 2021-10-08 | $207.92 | $208.22 | $205.94 | $206.16 | 1 002 419 |
| 2021-10-07 | $206.52 | $208.81 | $206.03 | $207.57 | 1 433 642 |
| 2021-10-06 | $202.33 | $205.21 | $202.14 | $204.99 | 1 476 937 |
| 2021-10-05 | $200.07 | $204.71 | $199.33 | $203.76 | 1 038 880 |
| 2021-10-04 | $200.39 | $202.67 | $199.21 | $199.97 | 1 452 520 |
| 2021-10-01 | $200.51 | $203.22 | $197.01 | $202.00 | 1 376 708 |
| 2021-09-30 | $200.47 | $204.34 | $199.71 | $199.92 | 1 738 275 |
| 2021-09-29 | $198.01 | $200.70 | $197.88 | $199.58 | 1 001 000 |
| 2021-09-28 | $199.79 | $200.51 | $196.78 | $197.28 | 1 244 901 |
| 2021-09-27 | $201.39 | $203.17 | $201.13 | $201.72 | 1 356 156 |
| 2021-09-24 | $200.95 | $202.89 | $200.72 | $202.22 | 884 143 |
| 2021-09-23 | $198.85 | $202.46 | $198.52 | $201.39 | 1 041 223 |
| 2021-09-22 | $198.14 | $199.00 | $196.79 | $198.31 | 963 736 |
| 2021-09-21 | $199.25 | $199.39 | $196.35 | $197.05 | 984 682 |
| 2021-09-20 | $196.88 | $199.53 | $196.10 | $198.81 | 1 858 920 |
| 2021-09-17 | $198.37 | $199.78 | $197.42 | $198.67 | 3 077 526 |
| 2021-09-16 | $200.68 | $201.53 | $198.20 | $198.40 | 1 275 551 |
| 2021-09-15 | $199.32 | $200.89 | $198.94 | $200.52 | 1 643 960 |
| 2021-09-14 | $201.39 | $201.48 | $199.21 | $199.74 | 1 904 837 |
| 2021-09-13 | $202.49 | $204.26 | $199.10 | $200.00 | 1 727 541 |
| 2021-09-10 | $204.40 | $204.43 | $200.65 | $200.83 | 1 790 428 |
| 2021-09-09 | $204.76 | $206.49 | $203.05 | $203.16 | 1 273 798 |
| 2021-09-08 | $202.67 | $205.27 | $202.35 | $205.13 | 1 255 659 |
| 2021-09-07 | $206.86 | $207.33 | $201.84 | $202.23 | 1 332 320 |
| 2021-09-03 | $204.50 | $207.78 | $204.37 | $207.38 | 1 102 981 |
| 2021-09-02 | $205.49 | $207.35 | $205.49 | $206.53 | 1 126 332 |
| 2021-09-01 | $207.50 | $207.50 | $205.74 | $206.86 | 1 375 308 |
| 2021-08-31 | $209.88 | $209.88 | $207.08 | $209.04 | 2 219 765 |
| 2021-08-30 | $209.09 | $210.83 | $208.99 | $209.07 | 873 663 |
| 2021-08-27 | $207.61 | $209.61 | $207.19 | $208.96 | 1 366 234 |
| 2021-08-26 | $207.77 | $208.39 | $206.20 | $207.08 | 1 203 222 |
| 2021-08-25 | $208.80 | $209.17 | $206.89 | $208.19 | 1 202 743 |
| 2021-08-24 | $210.79 | $211.63 | $208.03 | $208.19 | 1 662 968 |
| 2021-08-23 | $212.20 | $212.63 | $210.39 | $211.73 | 1 102 501 |
| 2021-08-20 | $211.80 | $212.00 | $209.89 | $211.58 | 1 748 604 |
| 2021-08-19 | $207.76 | $211.77 | $207.50 | $211.12 | 1 568 350 |
| 2021-08-18 | $213.97 | $213.97 | $208.26 | $208.47 | 2 887 529 |
| 2021-08-17 | $215.38 | $216.40 | $213.75 | $214.80 | 1 228 617 |
| 2021-08-16 | $213.93 | $216.67 | $213.66 | $216.56 | 1 233 439 |
| 2021-08-13 | $215.17 | $216.02 | $214.71 | $215.17 | 1 002 720 |
| 2021-08-12 | $216.68 | $216.69 | $214.60 | $214.90 | 1 446 980 |
| 2021-08-11 | $214.82 | $217.04 | $214.82 | $216.25 | 1 883 617 |
| 2021-08-10 | $214.06 | $217.15 | $213.43 | $216.72 | 2 568 263 |
| 2021-08-09 | $213.43 | $213.96 | $212.29 | $213.70 | 1 321 315 |
| 2021-08-06 | $213.42 | $213.94 | $212.53 | $213.00 | 1 333 369 |
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 95.000+ 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.
