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 |
| Feb 22, 2023 | $225.80 | $226.48 | $221.99 | $222.93 | 1 690 578 |
| Feb 21, 2023 | $226.69 | $228.34 | $223.66 | $224.68 | 1 896 863 |
| Feb 17, 2023 | $226.66 | $228.94 | $226.09 | $228.70 | 1 658 976 |
| Feb 16, 2023 | $226.00 | $228.82 | $225.02 | $227.48 | 1 992 139 |
| Feb 15, 2023 | $224.36 | $227.90 | $223.61 | $227.85 | 1 730 950 |
| Feb 14, 2023 | $226.83 | $227.36 | $223.12 | $224.59 | 1 581 312 |
| Feb 13, 2023 | $226.66 | $227.84 | $225.71 | $227.36 | 1 720 585 |
| Feb 10, 2023 | $223.03 | $226.74 | $223.03 | $225.82 | 2 273 346 |
| Feb 09, 2023 | $225.94 | $228.34 | $223.79 | $223.91 | 2 675 981 |
| Feb 08, 2023 | $224.85 | $226.96 | $222.99 | $223.98 | 1 621 395 |
| Feb 07, 2023 | $223.05 | $227.57 | $221.88 | $226.77 | 1 985 957 |
| Feb 06, 2023 | $223.63 | $226.03 | $222.80 | $223.47 | 1 371 990 |
| Feb 03, 2023 | $226.33 | $227.87 | $220.81 | $225.31 | 2 328 236 |
| Feb 02, 2023 | $226.86 | $229.15 | $224.57 | $228.99 | 2 949 635 |
| Feb 01, 2023 | $225.71 | $228.10 | $221.51 | $226.73 | 1 978 576 |
| Jan 31, 2023 | $223.73 | $226.53 | $222.99 | $225.81 | 2 783 274 |
| Jan 30, 2023 | $220.05 | $223.30 | $218.49 | $222.35 | 3 593 933 |
| Jan 27, 2023 | $224.50 | $225.88 | $220.21 | $220.80 | 4 923 714 |
| Jan 26, 2023 | $226.81 | $228.85 | $225.12 | $225.43 | 3 011 127 |
| Jan 25, 2023 | $234.25 | $234.25 | $223.66 | $228.01 | 3 684 723 |
| Jan 24, 2023 | $241.02 | $241.02 | $238.14 | $239.15 | 1 423 740 |
| Jan 23, 2023 | $236.48 | $241.86 | $235.44 | $240.96 | 1 639 970 |
| Jan 20, 2023 | $232.50 | $237.71 | $232.26 | $237.17 | 1 715 607 |
| Jan 19, 2023 | $232.80 | $234.93 | $232.20 | $233.32 | 1 646 127 |
| Jan 18, 2023 | $237.69 | $237.90 | $234.21 | $234.25 | 2 095 700 |
