GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Automatic Data Processing Stock Price (Quote) NASDAQ:ADP

$199.65 ( -0.20% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $187.29 $200.51 Friday, 11th Jun 2021 ADP stock ended at $199.65. This is 0.2% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 0.69% from a day low at $198.99 to a day high of $200.36.
90 days $182.21 $200.51
52 weeks $127.31 $200.51

Historical Automatic Data Processing prices

Date Open High Low Close Volume
2021-06-11 $200.33 $200.36 $198.99 $199.65 1 360 028
2021-06-10 $198.18 $200.12 $197.28 $200.06 1 407 369
2021-06-09 $199.95 $200.51 $198.09 $198.19 1 406 775
2021-06-08 $197.13 $199.19 $196.52 $198.88 1 098 760
2021-06-07 $198.04 $198.22 $196.12 $196.72 1 266 786
2021-06-04 $198.76 $198.76 $197.09 $197.72 1 353 058
2021-06-03 $196.43 $197.63 $195.21 $196.99 1 449 142
2021-06-02 $196.89 $199.53 $196.63 $198.44 1 281 592
2021-06-01 $197.75 $198.20 $195.59 $196.71 1 301 838
2021-05-28 $197.62 $197.98 $195.63 $196.02 1 285 132
2021-05-27 $195.17 $197.94 $194.39 $197.24 5 506 581
2021-05-26 $195.92 $196.16 $193.60 $194.38 1 165 834
2021-05-25 $197.17 $197.22 $194.89 $195.20 1 646 226
2021-05-24 $196.46 $198.35 $196.18 $197.04 1 232 238
2021-05-21 $194.80 $196.79 $194.26 $195.28 1 214 836
2021-05-20 $191.09 $195.16 $190.82 $194.14 1 278 538
2021-05-19 $190.32 $191.99 $187.29 $190.84 1 512 334
2021-05-18 $194.66 $196.43 $192.38 $192.54 1 496 340
2021-05-17 $194.06 $195.17 $192.37 $194.57 911 153
2021-05-14 $194.35 $195.67 $192.89 $194.64 1 031 025
2021-05-13 $189.70 $193.93 $189.59 $192.52 1 436 861
2021-05-12 $193.57 $193.57 $188.96 $189.44 1 796 648
2021-05-11 $194.92 $196.61 $193.01 $194.47 1 636 997
2021-05-10 $195.99 $196.67 $194.26 $194.40 2 455 403
2021-05-07 $196.57 $196.57 $191.93 $194.89 1 966 519
2021-05-06 $195.29 $195.37 $192.86 $195.32 1 260 128
2021-05-05 $189.99 $194.57 $189.30 $193.66 2 758 410
2021-05-04 $190.65 $194.38 $189.58 $193.97 2 230 745
2021-05-03 $189.17 $191.57 $188.87 $191.46 1 476 398
2021-04-30 $186.50 $188.32 $184.85 $186.99 2 203 143
2021-04-29 $186.96 $189.26 $185.65 $188.40 1 746 271
2021-04-28 $191.19 $191.50 $186.03 $186.62 3 129 115
2021-04-27 $194.96 $196.00 $193.84 $195.89 1 589 756
2021-04-26 $195.57 $196.54 $194.70 $195.14 1 398 929
2021-04-23 $195.00 $197.28 $193.62 $195.86 1 341 956
2021-04-22 $193.93 $195.92 $193.22 $194.83 1 317 886
2021-04-21 $193.51 $194.56 $193.00 $194.31 1 356 391
2021-04-20 $193.37 $193.97 $192.07 $192.81 1 257 035
2021-04-19 $192.01 $193.16 $191.67 $192.75 1 226 316
2021-04-16 $192.61 $193.52 $191.76 $192.94 1 595 905
2021-04-15 $192.56 $193.32 $191.38 $191.89 1 173 451
2021-04-14 $191.42 $193.29 $190.69 $191.15 1 651 614
2021-04-13 $189.86 $192.22 $189.55 $191.92 1 978 958
2021-04-12 $188.72 $190.21 $188.43 $189.76 1 375 352
2021-04-09 $188.11 $189.83 $187.00 $189.44 1 128 317
2021-04-08 $186.82 $188.46 $186.05 $188.20 1 964 774
2021-04-07 $188.83 $189.26 $185.61 $185.81 1 702 311
2021-04-06 $192.75 $192.75 $188.77 $189.41 1 500 215
2021-04-05 $189.82 $193.77 $189.78 $193.07 1 605 286
2021-04-01 $190.22 $190.22 $188.13 $189.40 1 270 330

About Automatic Data Processing

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT