NASDAQ:ADP
Automatic Data Processing Stock Price (Quote)
$246.31
+3.00 (+1.23%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $239.72 | $251.06 | Monday, 22nd Apr 2024 ADP stock ended at $246.31. This is 1.23% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $243.92 to a day high of $247.58. |
| 90 days | $234.40 | $256.57 | |
| 52 weeks | $201.46 | $256.84 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2021 | $196.88 | $199.53 | $196.10 | $198.81 | 1 858 920 |
| Sep 17, 2021 | $198.37 | $199.78 | $197.42 | $198.67 | 3 077 526 |
| Sep 16, 2021 | $200.68 | $201.53 | $198.20 | $198.40 | 1 275 551 |
| Sep 15, 2021 | $199.32 | $200.89 | $198.94 | $200.52 | 1 643 960 |
| Sep 14, 2021 | $201.39 | $201.48 | $199.21 | $199.74 | 1 904 837 |
| Sep 13, 2021 | $202.49 | $204.26 | $199.10 | $200.00 | 1 727 541 |
| Sep 10, 2021 | $204.40 | $204.43 | $200.65 | $200.83 | 1 790 428 |
| Sep 09, 2021 | $204.76 | $206.49 | $203.05 | $203.16 | 1 273 798 |
| Sep 08, 2021 | $202.67 | $205.27 | $202.35 | $205.13 | 1 255 659 |
| Sep 07, 2021 | $206.86 | $207.33 | $201.84 | $202.23 | 1 332 320 |
| Sep 03, 2021 | $204.50 | $207.78 | $204.37 | $207.38 | 1 102 981 |
| Sep 02, 2021 | $205.49 | $207.35 | $205.49 | $206.53 | 1 126 332 |
| Sep 01, 2021 | $207.50 | $207.50 | $205.74 | $206.86 | 1 375 308 |
| Aug 31, 2021 | $209.88 | $209.88 | $207.08 | $209.04 | 2 219 765 |
| Aug 30, 2021 | $209.09 | $210.83 | $208.99 | $209.07 | 873 663 |
| Aug 27, 2021 | $207.61 | $209.61 | $207.19 | $208.96 | 1 366 234 |
| Aug 26, 2021 | $207.77 | $208.39 | $206.20 | $207.08 | 1 203 222 |
| Aug 25, 2021 | $208.80 | $209.17 | $206.89 | $208.19 | 1 202 743 |
| Aug 24, 2021 | $210.79 | $211.63 | $208.03 | $208.19 | 1 662 968 |
| Aug 23, 2021 | $212.20 | $212.63 | $210.39 | $211.73 | 1 102 501 |
| Aug 20, 2021 | $211.80 | $212.00 | $209.89 | $211.58 | 1 748 604 |
| Aug 19, 2021 | $207.76 | $211.77 | $207.50 | $211.12 | 1 568 350 |
| Aug 18, 2021 | $213.97 | $213.97 | $208.26 | $208.47 | 2 887 529 |
| Aug 17, 2021 | $215.38 | $216.40 | $213.75 | $214.80 | 1 228 617 |
| Aug 16, 2021 | $213.93 | $216.67 | $213.66 | $216.56 | 1 233 439 |
