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 |
| Mar 29, 2023 | $216.11 | $220.75 | $215.00 | $219.90 | 1 724 393 |
| Mar 28, 2023 | $214.58 | $215.92 | $212.85 | $214.15 | 1 130 094 |
| Mar 27, 2023 | $214.95 | $216.31 | $214.10 | $214.36 | 1 627 098 |
| Mar 24, 2023 | $213.92 | $214.49 | $211.41 | $214.13 | 1 720 457 |
| Mar 23, 2023 | $213.70 | $216.91 | $212.14 | $213.62 | 1 893 897 |
| Mar 22, 2023 | $218.54 | $219.16 | $213.14 | $213.26 | 1 721 303 |
| Mar 21, 2023 | $216.52 | $218.56 | $215.18 | $218.10 | 2 230 445 |
| Mar 20, 2023 | $213.91 | $216.34 | $212.58 | $215.87 | 2 400 130 |
| Mar 17, 2023 | $216.30 | $217.03 | $212.58 | $213.22 | 8 927 418 |
| Mar 16, 2023 | $213.04 | $216.51 | $211.81 | $215.80 | 2 193 419 |
| Mar 15, 2023 | $212.07 | $213.31 | $210.04 | $213.25 | 2 438 551 |
| Mar 14, 2023 | $215.06 | $216.56 | $210.71 | $213.59 | 2 478 507 |
| Mar 13, 2023 | $212.82 | $217.51 | $212.27 | $213.55 | 2 236 236 |
| Mar 10, 2023 | $217.95 | $218.94 | $213.33 | $213.56 | 1 627 216 |
| Mar 09, 2023 | $221.74 | $222.38 | $218.81 | $218.98 | 1 547 815 |
| Mar 08, 2023 | $221.84 | $222.66 | $220.24 | $221.97 | 1 446 174 |
| Mar 07, 2023 | $224.40 | $225.58 | $220.44 | $221.28 | 1 885 100 |
| Mar 06, 2023 | $224.77 | $226.43 | $224.41 | $225.52 | 2 480 542 |
| Mar 03, 2023 | $223.12 | $225.13 | $222.75 | $224.75 | 2 000 594 |
| Mar 02, 2023 | $219.82 | $223.25 | $219.35 | $222.55 | 2 052 432 |
| Mar 01, 2023 | $220.15 | $220.88 | $217.82 | $219.56 | 1 387 284 |
| Feb 28, 2023 | $220.91 | $222.27 | $219.40 | $219.82 | 2 034 718 |
| Feb 27, 2023 | $223.00 | $224.24 | $221.17 | $221.60 | 1 245 813 |
| Feb 24, 2023 | $219.69 | $222.03 | $219.69 | $221.58 | 1 812 779 |
| Feb 23, 2023 | $223.91 | $224.04 | $220.36 | $222.78 | 1 435 723 |
