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 |
| 2024-03-14 | $244.71 | $244.99 | $242.23 | $243.25 | 1 852 101 |
| 2024-03-13 | $244.67 | $245.26 | $243.07 | $244.21 | 1 545 154 |
| 2024-03-12 | $244.09 | $245.66 | $242.66 | $244.67 | 1 884 273 |
| 2024-03-11 | $243.23 | $244.53 | $241.72 | $244.09 | 1 461 598 |
| 2024-03-08 | $243.90 | $244.31 | $241.50 | $242.40 | 1 813 420 |
| 2024-03-07 | $243.76 | $245.59 | $243.25 | $244.25 | 2 443 984 |
| 2024-03-06 | $244.96 | $246.27 | $243.08 | $243.76 | 2 162 229 |
| 2024-03-05 | $246.35 | $246.59 | $242.58 | $244.00 | 2 421 353 |
| 2024-03-04 | $247.01 | $249.42 | $243.80 | $246.20 | 3 661 457 |
| 2024-03-01 | $249.12 | $250.18 | $248.33 | $249.69 | 2 090 631 |
| 2024-02-29 | $253.70 | $253.81 | $250.16 | $251.13 | 2 779 968 |
| 2024-02-28 | $250.56 | $251.90 | $250.15 | $251.56 | 1 206 965 |
| 2024-02-27 | $253.15 | $253.30 | $250.21 | $251.31 | 1 241 743 |
| 2024-02-26 | $256.57 | $256.57 | $253.48 | $253.55 | 1 140 542 |
| 2024-02-23 | $255.24 | $256.21 | $254.98 | $255.87 | 1 252 156 |
| 2024-02-22 | $254.07 | $255.75 | $253.51 | $254.76 | 1 652 581 |
| 2024-02-21 | $253.56 | $254.02 | $251.53 | $253.92 | 1 138 097 |
| 2024-02-20 | $253.40 | $254.50 | $252.54 | $252.94 | 1 431 243 |
| 2024-02-16 | $251.75 | $254.36 | $250.64 | $252.97 | 1 978 803 |
| 2024-02-15 | $251.60 | $252.82 | $251.13 | $252.05 | 1 310 258 |
| 2024-02-14 | $250.10 | $251.26 | $249.06 | $250.90 | 1 125 032 |
| 2024-02-13 | $250.45 | $250.47 | $247.87 | $249.59 | 1 817 738 |
| 2024-02-12 | $249.75 | $250.78 | $249.40 | $250.07 | 1 257 538 |
| 2024-02-09 | $250.89 | $250.99 | $248.89 | $249.99 | 1 228 848 |
| 2024-02-08 | $249.99 | $251.19 | $248.40 | $251.08 | 1 322 729 |
