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 |
| 2021-08-12 | $216.68 | $216.69 | $214.60 | $214.90 | 1 446 980 |
| 2021-08-11 | $214.82 | $217.04 | $214.82 | $216.25 | 1 883 617 |
| 2021-08-10 | $214.06 | $217.15 | $213.43 | $216.72 | 2 568 263 |
| 2021-08-09 | $213.43 | $213.96 | $212.29 | $213.70 | 1 321 315 |
| 2021-08-06 | $213.42 | $213.94 | $212.53 | $213.00 | 1 333 369 |
| 2021-08-05 | $213.10 | $213.58 | $212.09 | $213.29 | 1 006 541 |
| 2021-08-04 | $213.04 | $213.65 | $211.92 | $212.00 | 1 561 697 |
| 2021-08-03 | $209.60 | $213.72 | $208.72 | $213.44 | 1 410 771 |
| 2021-08-02 | $210.54 | $211.27 | $209.23 | $209.45 | 1 345 604 |
| 2021-07-30 | $208.41 | $210.32 | $208.41 | $209.63 | 1 448 847 |
| 2021-07-29 | $208.00 | $209.87 | $207.08 | $208.83 | 1 182 594 |
| 2021-07-28 | $207.27 | $207.50 | $203.22 | $206.88 | 1 878 206 |
| 2021-07-27 | $206.41 | $208.59 | $205.70 | $207.89 | 2 065 305 |
| 2021-07-26 | $205.74 | $206.48 | $204.35 | $206.27 | 1 118 315 |
| 2021-07-23 | $204.29 | $206.54 | $203.47 | $206.08 | 1 105 147 |
| 2021-07-22 | $204.56 | $205.12 | $202.72 | $203.29 | 974 625 |
| 2021-07-21 | $203.14 | $204.60 | $202.73 | $204.47 | 1 405 769 |
| 2021-07-20 | $202.78 | $205.76 | $202.16 | $203.14 | 2 097 116 |
| 2021-07-19 | $204.24 | $205.37 | $200.50 | $201.68 | 1 839 253 |
| 2021-07-16 | $207.10 | $208.58 | $205.34 | $205.60 | 1 650 853 |
| 2021-07-15 | $204.29 | $207.35 | $204.00 | $207.03 | 1 513 770 |
| 2021-07-14 | $204.79 | $205.41 | $203.92 | $204.50 | 1 557 881 |
| 2021-07-13 | $203.90 | $204.84 | $203.31 | $203.91 | 1 022 148 |
| 2021-07-12 | $201.90 | $203.94 | $200.91 | $203.75 | 1 322 818 |
| 2021-07-09 | $202.00 | $203.97 | $201.83 | $203.72 | 1 725 829 |
