NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$248.33
+3.26 (+1.33%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $238.83 | $256.57 | Wednesday, 27th Mar 2024 ADP stock ended at $248.33. This is 1.33% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.03% from a day low at $246.88 to a day high of $249.43. |
90 days | $231.38 | $256.57 | |
52 weeks | $201.46 | $256.84 |
Historical Automatic Data Processing prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $246.95 | $249.43 | $246.88 | $248.33 | 1 064 676 |
2024-03-26 | $243.56 | $245.25 | $243.40 | $245.07 | 1 072 784 |
2024-03-25 | $247.42 | $247.75 | $244.05 | $244.20 | 1 067 948 |
2024-03-22 | $251.23 | $251.23 | $246.98 | $247.61 | 1 437 588 |
2024-03-21 | $248.47 | $250.53 | $247.42 | $248.95 | 1 855 673 |
2024-03-20 | $245.01 | $247.87 | $244.12 | $247.72 | 2 055 420 |
2024-03-19 | $242.57 | $244.32 | $241.29 | $244.13 | 1 863 648 |
2024-03-18 | $243.61 | $244.28 | $241.69 | $241.85 | 2 001 817 |
2024-03-15 | $242.98 | $243.83 | $238.83 | $242.09 | 11 912 015 |
2024-03-14 | $244.71 | $244.99 | $242.23 | $243.25 | 1 852 101 |
2024-03-13 | $244.67 | $245.26 | $243.07 | $244.21 | 1 545 154 |
2024-03-12 | $244.09 | $245.66 | $242.66 | $244.67 | 1 884 273 |
2024-03-11 | $243.23 | $244.53 | $241.72 | $244.09 | 1 461 598 |
2024-03-08 | $243.90 | $244.31 | $241.50 | $242.40 | 1 813 420 |
2024-03-07 | $243.76 | $245.59 | $243.25 | $244.25 | 2 443 984 |
2024-03-06 | $244.96 | $246.27 | $243.08 | $243.76 | 2 162 229 |
2024-03-05 | $246.35 | $246.59 | $242.58 | $244.00 | 2 421 353 |
2024-03-04 | $247.01 | $249.42 | $243.80 | $246.20 | 3 661 457 |
2024-03-01 | $249.12 | $250.18 | $248.33 | $249.69 | 2 090 631 |
2024-02-29 | $253.70 | $253.81 | $250.16 | $251.13 | 2 779 968 |
2024-02-28 | $250.56 | $251.90 | $250.15 | $251.56 | 1 206 965 |
2024-02-27 | $253.15 | $253.30 | $250.21 | $251.31 | 1 241 743 |
2024-02-26 | $256.57 | $256.57 | $253.48 | $253.55 | 1 140 542 |
2024-02-23 | $255.24 | $256.21 | $254.98 | $255.87 | 1 252 156 |
2024-02-22 | $254.07 | $255.75 | $253.51 | $254.76 | 1 652 581 |