NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$242.03
-5.30 (-2.14%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $253.72 | Thursday, 2nd May 2024 ADP stock ended at $242.03. This is 2.14% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.46% from a day low at $241.03 to a day high of $246.96. |
| 90 days | $238.83 | $256.57 | |
| 52 weeks | $205.54 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $216.54 | $216.67 | $213.11 | $213.81 | 1 098 426 |
| May 03, 2023 | $218.05 | $219.50 | $215.96 | $215.98 | 1 536 336 |
| May 02, 2023 | $220.74 | $221.53 | $214.74 | $216.54 | 1 612 332 |
| May 01, 2023 | $219.23 | $222.55 | $219.23 | $221.12 | 1 672 937 |
| Apr 28, 2023 | $216.49 | $220.06 | $215.80 | $220.00 | 2 425 865 |
| Apr 27, 2023 | $211.99 | $216.96 | $211.40 | $216.16 | 2 121 999 |
| Apr 26, 2023 | $203.13 | $212.66 | $201.46 | $210.83 | 3 214 520 |
| Apr 25, 2023 | $214.88 | $214.88 | $211.64 | $211.69 | 1 753 314 |
| Apr 24, 2023 | $215.88 | $216.78 | $214.79 | $215.47 | 1 305 824 |
| Apr 21, 2023 | $215.98 | $215.98 | $213.81 | $215.21 | 1 092 977 |
| Apr 20, 2023 | $215.74 | $216.57 | $214.36 | $215.62 | 1 117 764 |
| Apr 19, 2023 | $216.93 | $218.12 | $216.67 | $217.04 | 862 627 |
| Apr 18, 2023 | $218.68 | $219.47 | $216.62 | $217.32 | 932 081 |
| Apr 17, 2023 | $216.23 | $218.23 | $215.73 | $218.16 | 1 648 336 |
| Apr 14, 2023 | $216.22 | $218.00 | $213.79 | $215.70 | 1 224 138 |
| Apr 13, 2023 | $215.87 | $217.64 | $214.48 | $217.25 | 1 293 884 |
| Apr 12, 2023 | $215.80 | $217.20 | $214.89 | $215.61 | 1 654 655 |
| Apr 11, 2023 | $214.34 | $215.46 | $213.29 | $215.21 | 1 370 756 |
| Apr 10, 2023 | $214.11 | $214.76 | $213.02 | $214.22 | 1 181 033 |
| Apr 06, 2023 | $213.18 | $216.37 | $212.58 | $216.11 | 1 966 561 |
| Apr 05, 2023 | $213.41 | $214.56 | $211.32 | $213.17 | 2 223 856 |
| Apr 04, 2023 | $216.16 | $216.97 | $212.19 | $214.04 | 2 384 935 |
| Apr 03, 2023 | $218.54 | $219.05 | $215.14 | $216.81 | 2 592 006 |
| Mar 31, 2023 | $220.92 | $222.77 | $219.81 | $222.63 | 1 782 784 |
| Mar 30, 2023 | $220.57 | $221.80 | $218.74 | $219.49 | 1 408 548 |
