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 |
| Nov 04, 2021 | $225.67 | $227.31 | $225.07 | $226.19 | 1 190 367 |
| Nov 03, 2021 | $222.33 | $226.09 | $222.16 | $225.75 | 1 076 815 |
| Nov 02, 2021 | $223.24 | $225.24 | $222.12 | $225.17 | 1 248 253 |
| Nov 01, 2021 | $224.11 | $224.62 | $221.06 | $222.14 | 1 159 964 |
| Oct 29, 2021 | $222.09 | $225.00 | $222.09 | $224.49 | 1 602 987 |
| Oct 28, 2021 | $222.38 | $223.79 | $221.15 | $222.94 | 1 397 013 |
| Oct 27, 2021 | $223.16 | $224.76 | $220.54 | $221.95 | 2 039 864 |
| Oct 26, 2021 | $218.15 | $220.14 | $217.82 | $218.80 | 1 817 842 |
| Oct 25, 2021 | $217.84 | $219.26 | $217.31 | $218.07 | 857 021 |
| Oct 22, 2021 | $215.50 | $218.76 | $215.17 | $217.75 | 1 350 985 |
| Oct 21, 2021 | $213.08 | $215.00 | $212.07 | $214.71 | 930 802 |
| Oct 20, 2021 | $214.99 | $215.31 | $212.50 | $213.05 | 1 047 166 |
| Oct 19, 2021 | $213.25 | $214.08 | $211.73 | $213.98 | 832 887 |
| Oct 18, 2021 | $211.57 | $213.65 | $210.50 | $212.57 | 1 310 679 |
| Oct 15, 2021 | $210.00 | $213.05 | $209.14 | $212.98 | 1 741 042 |
| Oct 14, 2021 | $206.36 | $208.95 | $206.21 | $208.52 | 1 361 855 |
| Oct 13, 2021 | $205.17 | $205.76 | $202.25 | $205.19 | 1 129 829 |
| Oct 12, 2021 | $204.07 | $204.64 | $203.01 | $203.84 | 1 132 067 |
| Oct 11, 2021 | $205.56 | $205.76 | $203.63 | $203.75 | 816 111 |
| Oct 08, 2021 | $207.92 | $208.22 | $205.94 | $206.16 | 1 002 419 |
| Oct 07, 2021 | $206.52 | $208.81 | $206.03 | $207.57 | 1 433 642 |
| Oct 06, 2021 | $202.33 | $205.21 | $202.14 | $204.99 | 1 476 937 |
| Oct 05, 2021 | $200.07 | $204.71 | $199.33 | $203.76 | 1 038 880 |
| Oct 04, 2021 | $200.39 | $202.67 | $199.21 | $199.97 | 1 452 520 |
| Oct 01, 2021 | $200.51 | $203.22 | $197.01 | $202.00 | 1 376 708 |
