$212.48 (0.99%)

Volume: 1.978M

Closed: May 26, 2023

Hollow Logo Score: -1.087
Automatic Data Processing Stock
$212.48 (0.99%)

Volume: 1.978M

Closed: May 26, 2023

Score Hollow Logo -1.087
NASDAQ:ADP

Automatic Data Processing Stock Price (Quote)

$212.48 ( 0.99% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Automatic Data Processing

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

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

Full report by FINDEXABLE

ROCKIT