NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$243.31
+1.32 (+0.545%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.23 | Friday, 19th Apr 2024 ADP stock ended at $243.31. This is 0.545% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.755% from a day low at $242.45 to a day high of $244.28. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $201.46 | $256.84 |
| 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 |
