NASDAQ:ADP
$212.48
(
0.99%
)
Friday, 26th May 2023
Automatic Data Processing Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $201.46 | $222.55 | Friday, 26th May 2023 ADP stock ended at $212.48. This is 0.99% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.44% from a day low at $209.92 to a day high of $212.95. |
| 90 days | $201.46 | $226.43 | |
| 52 weeks | $196.61 | $274.92 |
Historical Automatic Data Processing prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $212.48 | $212.95 | $209.92 | $212.48 | 1 978 123 |
| 2023-05-25 | $211.81 | $212.10 | $208.83 | $210.40 | 1 974 738 |
| 2023-05-24 | $215.73 | $215.99 | $213.91 | $214.00 | 1 371 148 |
| 2023-05-23 | $216.00 | $216.50 | $215.09 | $215.55 | 1 942 935 |
| 2023-05-22 | $216.86 | $217.40 | $215.21 | $216.53 | 1 384 252 |
| 2023-05-19 | $216.64 | $217.54 | $215.26 | $216.18 | 1 448 940 |
| 2023-05-18 | $213.30 | $215.79 | $213.01 | $215.43 | 1 525 617 |
| 2023-05-17 | $213.74 | $214.99 | $212.37 | $213.96 | 1 257 344 |
| 2023-05-16 | $213.51 | $213.87 | $211.94 | $212.34 | 1 678 554 |
| 2023-05-15 | $212.24 | $214.57 | $212.00 | $214.39 | 893 409 |
| 2023-05-12 | $210.76 | $212.95 | $210.75 | $212.74 | 1 256 965 |
| 2023-05-11 | $213.76 | $214.52 | $209.16 | $209.81 | 1 539 108 |
| 2023-05-10 | $215.04 | $215.98 | $212.06 | $215.01 | 952 678 |
| 2023-05-09 | $213.93 | $214.26 | $212.37 | $213.66 | 1 204 373 |
| 2023-05-08 | $216.37 | $216.49 | $213.56 | $214.27 | 957 107 |
| 2023-05-05 | $215.15 | $217.52 | $213.94 | $215.48 | 1 332 309 |
| 2023-05-04 | $216.54 | $216.67 | $213.11 | $213.81 | 1 098 426 |
| 2023-05-03 | $218.05 | $219.50 | $215.96 | $215.98 | 1 536 336 |
| 2023-05-02 | $220.74 | $221.53 | $214.74 | $216.54 | 1 612 332 |
| 2023-05-01 | $219.23 | $222.55 | $219.23 | $221.12 | 1 672 937 |
| 2023-04-28 | $216.49 | $220.06 | $215.80 | $220.00 | 2 425 865 |
| 2023-04-27 | $211.99 | $216.96 | $211.40 | $216.16 | 2 121 999 |
| 2023-04-26 | $203.13 | $212.66 | $201.46 | $210.83 | 3 214 520 |
| 2023-04-25 | $214.88 | $214.88 | $211.64 | $211.69 | 1 753 314 |
| 2023-04-24 | $215.88 | $216.78 | $214.79 | $215.47 | 1 305 824 |
| 2023-04-21 | $215.98 | $215.98 | $213.81 | $215.21 | 1 092 977 |
| 2023-04-20 | $215.74 | $216.57 | $214.36 | $215.62 | 1 117 764 |
| 2023-04-19 | $216.93 | $218.12 | $216.67 | $217.04 | 862 627 |
| 2023-04-18 | $218.68 | $219.47 | $216.62 | $217.32 | 932 081 |
| 2023-04-17 | $216.23 | $218.23 | $215.73 | $218.16 | 1 648 336 |
| 2023-04-14 | $216.22 | $218.00 | $213.79 | $215.70 | 1 224 138 |
| 2023-04-13 | $215.87 | $217.64 | $214.48 | $217.25 | 1 293 884 |
| 2023-04-12 | $215.80 | $217.20 | $214.89 | $215.61 | 1 654 655 |
| 2023-04-11 | $214.34 | $215.46 | $213.29 | $215.21 | 1 370 756 |
| 2023-04-10 | $214.11 | $214.76 | $213.02 | $214.22 | 1 181 033 |
| 2023-04-06 | $213.18 | $216.37 | $212.58 | $216.11 | 1 966 561 |
| 2023-04-05 | $213.41 | $214.56 | $211.32 | $213.17 | 2 223 856 |
| 2023-04-04 | $216.16 | $216.97 | $212.19 | $214.04 | 2 384 935 |
| 2023-04-03 | $218.54 | $219.05 | $215.14 | $216.81 | 2 592 006 |
| 2023-03-31 | $220.92 | $222.77 | $219.81 | $222.63 | 1 782 784 |
| 2023-03-30 | $220.57 | $221.80 | $218.74 | $219.49 | 1 408 548 |
| 2023-03-29 | $216.11 | $220.75 | $215.00 | $219.90 | 1 724 393 |
| 2023-03-28 | $214.58 | $215.92 | $212.85 | $214.15 | 1 130 094 |
| 2023-03-27 | $214.95 | $216.31 | $214.10 | $214.36 | 1 627 098 |
| 2023-03-24 | $213.92 | $214.49 | $211.41 | $214.13 | 1 720 457 |
| 2023-03-23 | $213.70 | $216.91 | $212.14 | $213.62 | 1 893 897 |
| 2023-03-22 | $218.54 | $219.16 | $213.14 | $213.26 | 1 721 303 |
| 2023-03-21 | $216.52 | $218.56 | $215.18 | $218.10 | 2 230 445 |
| 2023-03-20 | $213.91 | $216.34 | $212.58 | $215.87 | 2 400 130 |
| 2023-03-17 | $216.30 | $217.03 | $212.58 | $213.22 | 8 927 418 |
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.
